New Zealand markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.43+2.62 (+0.69%)
At close: 04:00PM EDT
385.75 +0.32 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250417C001200002024-06-12 9:30AM EDT120.00274.10270.00274.500.00-1293.14%
CRWD250417C001300002024-05-29 3:41PM EDT130.00229.00260.60265.000.00-1189.06%
CRWD250417C001350002024-06-05 9:43AM EDT135.00192.95255.95260.500.00-1187.56%
CRWD250417C001450002024-06-05 9:38AM EDT145.00192.30246.60251.000.00--183.84%
CRWD250417C001500002024-06-12 3:59PM EDT150.00246.09242.15246.200.00-11082.28%
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 EDT185.00209.56210.05214.500.00-21272.83%
CRWD250417C001900002024-06-12 12:13PM EDT190.00208.02205.65210.000.00-2771.72%
CRWD250417C001950002024-04-22 12:00PM EDT195.00113.000.000.000.00--00.00%
CRWD250417C002000002024-06-12 11:01AM EDT200.00195.98196.70200.850.00-22269.21%
CRWD250417C002100002024-05-17 9:53AM EDT210.00152.35188.20192.500.00-13667.73%
CRWD250417C002200002024-05-20 12:40PM EDT220.00147.41179.85183.200.00-111965.52%
CRWD250417C002300002024-03-07 3:25PM EDT230.00129.05113.25115.850.00-171000.00%
CRWD250417C002400002024-06-12 11:44AM EDT240.00164.59162.70166.400.00-16161.95%
CRWD250417C002500002024-06-06 9:30AM EDT250.00120.50154.55158.300.00-15560.52%
CRWD250417C002600002024-05-17 3:46PM EDT260.00117.75146.75150.300.00-1020059.24%
CRWD250417C002700002024-06-07 12:47PM EDT270.00106.39139.00142.450.00-22457.95%
CRWD250417C002800002024-06-10 10:15AM EDT280.00126.36131.60134.350.00-22156.59%
CRWD250417C002900002024-06-05 10:23AM EDT290.0076.05124.50126.950.00-17155.62%
CRWD250417C003000002024-06-04 12:37PM EDT300.0062.19117.85119.750.00-37354.81%
CRWD250417C003100002024-06-14 10:33AM EDT310.00113.48110.50114.10+32.18+39.58%15654.23%
CRWD250417C003200002024-05-30 1:57PM EDT320.0064.00104.40106.300.00-26253.09%
CRWD250417C003300002024-06-10 11:05AM EDT330.0096.4297.70101.250.00-112052.71%
CRWD250417C003400002024-06-10 9:45AM EDT340.0085.0091.5095.150.00-114751.94%
CRWD250417C003500002024-06-10 10:17AM EDT350.0082.8085.6589.350.00-39851.28%
CRWD250417C003600002024-06-13 2:18PM EDT360.0080.3580.1583.150.00-18050.45%
CRWD250417C003700002024-06-14 9:56AM EDT370.0076.9075.1577.50+3.44+4.68%45750.75%
CRWD250417C003800002024-06-12 1:41PM EDT380.0073.4570.2072.500.00-55250.24%
CRWD250417C003900002024-06-13 1:49PM EDT390.0065.5566.0567.850.00-19449.84%
CRWD250417C004000002024-06-13 11:52AM EDT400.0060.2061.1564.600.00-27650.30%
CRWD250417C004100002024-06-13 11:56AM EDT410.0056.2057.0061.000.00-11550.36%
CRWD250417C004200002024-06-13 11:14AM EDT420.0052.6053.9055.650.00-112749.03%
CRWD250417C004300002024-05-21 9:31AM EDT430.0051.0049.5051.95+16.00+45.71%1748.74%
CRWD250417C004400002024-06-05 1:32PM EDT440.0028.1545.8549.450.00-11549.17%
CRWD250417C004500002024-06-10 2:02PM EDT450.0041.8742.5546.550.00-114949.20%
CRWD250417C004600002024-06-10 9:40AM EDT460.0037.7039.5543.500.00-51148.99%
CRWD250417C004700002024-06-03 10:05AM EDT470.0017.0036.7040.600.00-14948.78%
CRWD250417C004800002024-06-05 3:21PM EDT480.0020.6533.8537.350.00-16048.19%
CRWD250417C004900002024-06-14 9:39AM EDT490.0033.4031.8535.00+1.80+5.70%1848.15%
CRWD250417C005000002024-06-14 9:46AM EDT500.0031.1029.3033.40+11.90+61.98%35048.57%
CRWD250417C005200002024-06-10 10:30AM EDT520.0024.3225.1029.150.00-12448.33%
CRWD250417C005300002024-06-13 10:15AM EDT530.0024.9024.0025.900.00-1147.15%
CRWD250417C005400002024-06-11 3:34PM EDT540.0023.2521.6525.400.00--448.11%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250417P001200002024-06-10 3:16PM EDT120.000.700.002.600.00-1316866.08%
CRWD250417P001250002024-05-07 12:20PM EDT125.001.480.002.900.00-107165.10%
CRWD250417P001300002024-06-03 11:39AM EDT130.002.320.002.750.00-109662.40%
CRWD250417P001350002024-05-07 12:21PM EDT135.001.960.132.610.00-21560.35%
CRWD250417P001400002024-06-03 12:22PM EDT140.002.650.002.950.00-11059.16%
CRWD250417P001450002024-06-05 3:43PM EDT145.001.120.003.100.00-31057.76%
CRWD250417P001500002024-06-06 9:46AM EDT150.001.750.003.250.00-11356.40%
CRWD250417P001550002024-06-06 9:43AM EDT155.001.950.003.400.00-11755.05%
CRWD250417P001600002024-06-10 10:01AM EDT160.001.500.003.550.00-13053.72%
CRWD250417P001700002024-03-19 10:43AM EDT170.006.756.656.800.00-21167.69%
CRWD250417P001750002024-05-23 3:07PM EDT175.004.030.144.150.00-1850.57%
CRWD250417P001800002024-06-13 3:05PM EDT180.002.300.264.400.00-17257.18%
CRWD250417P001850002024-03-06 10:33AM EDT185.007.207.159.250.00-2865.18%
CRWD250417P001900002024-06-03 12:33PM EDT190.008.350.795.000.00-5013255.37%
CRWD250417P001950002024-06-10 9:44AM EDT195.003.851.125.300.00-16454.43%
CRWD250417P002000002024-06-13 10:03AM EDT200.003.351.755.650.00-33953.60%
CRWD250417P002100002024-06-10 1:57PM EDT210.005.252.406.450.00-14352.10%
CRWD250417P002200002024-05-17 3:01PM EDT220.0010.733.407.100.00-27350.17%
CRWD250417P002300002024-06-10 1:30PM EDT230.006.904.508.000.00-10022748.66%
CRWD250417P002400002024-06-13 3:08PM EDT240.007.856.958.700.00-210146.71%
CRWD250417P002500002024-06-05 2:48PM EDT250.0014.617.1511.050.00-1028147.24%
CRWD250417P002600002024-05-13 12:31PM EDT260.0024.949.6011.150.00-15144.21%
CRWD250417P002700002024-06-12 12:38PM EDT270.0012.0510.6514.800.00-22745.84%
CRWD250417P002800002024-06-04 12:37PM EDT280.0034.2413.9015.850.00-36143.87%
CRWD250417P002900002024-06-14 11:13AM EDT290.0017.4516.3018.15-0.60-3.32%39043.21%
CRWD250417P003000002024-06-12 12:15PM EDT300.0019.1217.8520.650.00-313942.54%
CRWD250417P003100002024-06-12 3:18PM EDT310.0021.5121.6523.900.00-27242.37%
CRWD250417P003200002024-06-10 11:06AM EDT320.0025.9524.2027.300.00-513842.08%
CRWD250417P003300002024-06-11 10:51AM EDT330.0030.2027.5030.950.00-125541.77%
CRWD250417P003400002024-06-13 1:54PM EDT340.0032.8531.1533.750.00-42140.55%
CRWD250417P003500002024-06-10 3:15PM EDT350.0037.3535.2038.500.00-102140.70%
CRWD250417P003600002024-06-13 10:25AM EDT360.0040.4039.9542.850.00-61440.31%
CRWD250417P003700002024-02-07 2:55PM EDT370.0080.8381.5083.250.00-21366.06%
CRWD250417P003800002024-06-03 12:01PM EDT380.0092.4548.9551.600.00-3438.98%
CRWD250417P003900002024-05-28 10:42AM EDT390.0076.7053.6557.200.00-2038.91%
CRWD250417P004200002024-02-07 10:39AM EDT420.00118.850.000.000.00--10.00%
CRWD250417P004300002024-06-10 9:31AM EDT430.0083.7577.1080.250.00--237.19%
CRWD250417P004400002024-06-11 11:14AM EDT440.0089.9082.7086.750.00--236.82%
CRWD250417P004500002024-02-16 1:12PM EDT450.00136.32142.50145.950.00-2272.75%
CRWD250417P004800002024-06-10 9:31AM EDT480.00119.75111.50114.600.00-2234.94%