New Zealand markets open in 3 hours 17 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
380.92-5.84 (-1.51%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250417C001200002024-06-12 9:30AM EDT120.00274.10265.45269.500.00-1293.30%
CRWD250417C001300002024-05-29 3:41PM EDT130.00229.00256.10260.000.00-1189.29%
CRWD250417C001350002024-06-05 9:43AM EDT135.00192.95251.65255.000.00-1187.34%
CRWD250417C001450002024-06-05 9:38AM EDT145.00192.30242.10245.900.00--183.92%
CRWD250417C001500002024-06-20 9:32AM EDT150.00244.20237.45241.400.00-1982.50%
CRWD250417C001550002024-04-25 12:45PM EDT155.00153.85204.50209.000.00--10.00%
CRWD250417C001600002024-01-10 2:13PM EDT160.00137.05182.00186.450.00--10.00%
CRWD250417C001650002024-02-23 10:59AM EDT165.00164.35174.60179.000.00-330.00%
CRWD250417C001700002024-01-09 1:39PM EDT170.00123.85167.55170.300.00--10.00%
CRWD250417C001750002024-02-12 1:47PM EDT175.00168.34172.00175.100.00-120.00%
CRWD250417C001800002024-04-08 1:18PM EDT180.00149.82148.65151.600.00-160.00%
CRWD250417C001850002024-06-11 3:40PM EDT185.00209.56205.25208.750.00-21271.92%
CRWD250417C001900002024-06-12 12:13PM EDT190.00208.02200.85204.350.00-2770.94%
CRWD250417C001950002024-04-22 12:00PM EDT195.00113.000.000.000.00--00.00%
CRWD250417C002000002024-06-12 11:01AM EDT200.00195.98191.75195.400.00-22268.51%
CRWD250417C002100002024-05-17 9:53AM EDT210.00152.35188.20192.500.00-13675.38%
CRWD250417C002200002024-05-20 12:40PM EDT220.00147.41183.30186.950.00-111977.77%
CRWD250417C002300002024-03-07 3:25PM EDT230.00129.05113.25115.850.00-171000.00%
CRWD250417C002400002024-06-12 11:44AM EDT240.00164.59157.70160.100.00-16160.74%
CRWD250417C002500002024-06-25 10:38AM EDT250.00154.00149.95151.90+33.50+27.80%35259.55%
CRWD250417C002600002024-06-17 3:25PM EDT260.00155.75142.55143.750.00-319858.44%
CRWD250417C002700002024-06-07 12:47PM EDT270.00106.39134.85136.150.00-22457.33%
CRWD250417C002800002024-06-10 10:15AM EDT280.00126.36126.70128.500.00-22155.80%
CRWD250417C002900002024-06-20 2:15PM EDT290.00123.65119.60121.650.00-17155.10%
CRWD250417C003000002024-06-17 2:10PM EDT300.00124.30112.45114.100.00-47353.86%
CRWD250417C003100002024-06-17 2:10PM EDT310.00117.28105.40107.950.00-35553.18%
CRWD250417C003200002024-06-17 9:30AM EDT320.00103.8398.95101.800.00-16152.59%
CRWD250417C003300002024-06-10 11:05AM EDT330.0096.4292.6095.450.00-112051.78%
CRWD250417C003400002024-06-10 9:45AM EDT340.0085.0086.6588.850.00-114750.87%
CRWD250417C003500002024-06-10 10:17AM EDT350.0082.8081.4583.750.00-39850.71%
CRWD250417C003600002024-06-13 2:18PM EDT360.0080.3575.2577.500.00-18050.41%
CRWD250417C003700002024-06-14 9:56AM EDT370.0076.9070.7572.750.00-45350.20%
CRWD250417C003800002024-06-21 10:22AM EDT380.0064.9566.2567.650.00-25149.55%
CRWD250417C003900002024-06-17 3:52PM EDT390.0073.0061.4062.950.00-29449.05%
CRWD250417C004000002024-06-24 12:59PM EDT400.0057.8557.3058.700.00-28448.73%
CRWD250417C004100002024-06-21 1:19PM EDT410.0050.5053.2054.400.00-51848.22%
CRWD250417C004200002024-06-24 11:51AM EDT420.0049.9549.0050.550.00-612747.88%
CRWD250417C004300002024-06-25 12:05PM EDT430.0049.8545.3547.15-1.15-2.25%71347.73%
CRWD250417C004400002024-06-25 12:05PM EDT440.0046.3543.0043.50-4.01-7.96%72347.26%
CRWD250417C004500002024-06-25 11:57AM EDT450.0043.0539.7540.65+1.18+2.82%75647.23%
CRWD250417C004600002024-06-25 12:05PM EDT460.0039.6537.0037.95+1.95+5.17%141547.19%
CRWD250417C004700002024-06-26 11:26AM EDT470.0035.9533.9535.00+1.35+3.90%75046.83%
CRWD250417C004800002024-06-25 12:06PM EDT480.0034.7031.7032.45+14.05+68.04%46446.65%
CRWD250417C004900002024-06-14 9:39AM EDT490.0033.4029.0530.000.00-1746.42%
CRWD250417C005000002024-06-17 2:01PM EDT500.0033.3626.9028.000.00-45346.43%
CRWD250417C005100002024-06-18 2:07PM EDT510.0031.0024.6025.700.00--246.09%
CRWD250417C005200002024-06-21 2:08PM EDT520.0022.0922.8523.800.00-12445.97%
CRWD250417C005300002024-06-13 10:15AM EDT530.0024.9021.0022.100.00-1145.91%
CRWD250417C005400002024-06-21 2:31PM EDT540.0019.1519.0520.500.00-2545.84%
CRWD250417C005500002024-06-21 2:31PM EDT550.0017.8017.8019.000.00-2145.76%
CRWD250417C005700002024-06-17 3:39PM EDT570.0020.8715.1516.450.00--145.75%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250417P001200002024-06-17 11:10AM EDT120.000.400.002.430.00-516866.04%
CRWD250417P001250002024-05-07 12:20PM EDT125.001.480.002.900.00-107165.77%
CRWD250417P001300002024-06-03 11:39AM EDT130.002.320.002.550.00-109662.23%
CRWD250417P001350002024-05-07 12:21PM EDT135.001.960.132.610.00-21560.94%
CRWD250417P001400002024-06-03 12:22PM EDT140.002.650.002.690.00-11058.78%
CRWD250417P001450002024-06-05 3:43PM EDT145.001.120.002.790.00-31057.23%
CRWD250417P001500002024-06-06 9:46AM EDT150.001.750.002.890.00-11355.73%
CRWD250417P001550002024-06-18 2:03PM EDT155.001.130.053.000.00-32054.44%
CRWD250417P001600002024-06-10 10:01AM EDT160.001.500.213.150.00-13053.63%
CRWD250417P001700002024-03-19 10:43AM EDT170.006.756.656.800.00-21168.30%
CRWD250417P001750002024-05-23 3:07PM EDT175.004.030.134.100.00-1850.79%
CRWD250417P001800002024-06-17 1:16PM EDT180.002.000.003.900.00-156156.01%
CRWD250417P001850002024-03-06 10:33AM EDT185.007.207.159.250.00-2865.71%
CRWD250417P001900002024-06-03 12:33PM EDT190.002.610.864.00-5.74-68.74%113352.82%
CRWD250417P001950002024-06-10 9:44AM EDT195.003.850.644.700.00-16453.16%
CRWD250417P002000002024-06-18 3:18PM EDT200.003.171.244.80-0.28-8.12%13551.73%
CRWD250417P002100002024-06-17 1:52PM EDT210.004.062.405.750.00-24350.77%
CRWD250417P002200002024-05-17 3:01PM EDT220.0010.733.407.100.00-27350.40%
CRWD250417P002300002024-06-10 1:30PM EDT230.006.905.506.000.00-122744.91%
CRWD250417P002400002024-06-24 12:58PM EDT240.007.406.757.150.00-6016244.08%
CRWD250417P002500002024-06-26 1:23PM EDT250.008.458.159.15-6.16-42.16%128144.39%
CRWD250417P002600002024-06-26 1:20PM EDT260.0010.158.7510.15-14.79-59.30%15242.79%
CRWD250417P002700002024-06-24 3:55PM EDT270.0012.4111.6012.000.00-22942.23%
CRWD250417P002800002024-06-24 9:30AM EDT280.0016.0013.4014.150.00-16241.78%
CRWD250417P002900002024-06-17 2:10PM EDT290.0015.9815.6516.700.00-49141.50%
CRWD250417P003000002024-06-18 11:33AM EDT300.0018.9318.2019.250.00-113940.94%
CRWD250417P003100002024-06-24 9:30AM EDT310.0024.2521.1522.000.00-17440.34%
CRWD250417P003200002024-06-10 11:06AM EDT320.0025.9523.3525.250.00-513839.96%
CRWD250417P003300002024-06-20 3:24PM EDT330.0030.7627.8028.800.00-125539.60%
CRWD250417P003400002024-06-13 1:54PM EDT340.0032.8531.1032.450.00-42139.08%
CRWD250417P003500002024-06-21 1:50PM EDT350.0040.4635.3036.450.00-12138.62%
CRWD250417P003600002024-06-25 2:17PM EDT360.0040.0040.1541.45-4.30-9.71%31838.71%
CRWD250417P003700002024-02-07 2:55PM EDT370.0080.8381.5083.250.00-21366.02%
CRWD250417P003800002024-06-17 3:59PM EDT380.0048.1249.1550.600.00-5437.55%
CRWD250417P003900002024-06-24 1:28PM EDT390.0056.6053.4055.800.00-7737.11%
CRWD250417P004200002024-06-25 2:05PM EDT420.0072.1572.3073.65-46.70-39.29%2236.20%
CRWD250417P004300002024-06-10 9:31AM EDT430.0083.7578.0579.550.00-2235.44%
CRWD250417P004400002024-06-11 11:14AM EDT440.0089.9084.5086.350.00--235.16%
CRWD250417P004500002024-06-25 2:16PM EDT450.0091.1591.7593.75-45.17-33.14%2335.15%
CRWD250417P004800002024-06-10 9:31AM EDT480.00119.75113.75115.650.00-2233.73%