CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-03-06 10:30AM EDT | 75.00 | 293.50 | 243.60 | 248.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 107.55 | 110.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-03-06 10:50AM EDT | 85.00 | 274.05 | 234.00 | 238.50 | 0.00 | - | 12 | 4 | 0.00% |
| CRWD250620C00090000 | 2024-01-22 3:28PM EDT | 90.00 | 214.93 | 208.50 | 212.50 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-06-10 9:42AM EDT | 100.00 | 283.88 | 290.00 | 294.50 | 0.00 | - | 1 | 38 | 97.14% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.35 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250620C00110000 | 2024-06-12 11:08AM EDT | 110.00 | 278.48 | 280.50 | 285.00 | 0.00 | - | 1 | 3 | 92.30% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2024-05-08 1:07PM EDT | 120.00 | 208.23 | 235.00 | 240.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD250620C00130000 | 2024-06-10 10:05AM EDT | 130.00 | 255.00 | 262.00 | 266.50 | 0.00 | - | 1 | 67 | 85.09% |
| CRWD250620C00135000 | 2024-02-20 1:49PM EDT | 135.00 | 198.42 | 204.50 | 209.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250620C00140000 | 2024-03-05 4:13PM EDT | 140.00 | 168.00 | 180.10 | 184.80 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 0.00% |
| CRWD250620C00150000 | 2024-05-15 3:06PM EDT | 150.00 | 205.23 | 244.00 | 248.50 | 0.00 | - | 2 | 29 | 79.66% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 155.00 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD250620C00160000 | 2024-06-10 9:40AM EDT | 160.00 | 230.89 | 235.00 | 239.50 | 0.00 | - | 2 | 42 | 77.01% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 0.00% |
| CRWD250620C00170000 | 2024-06-10 11:04AM EDT | 170.00 | 223.25 | 226.00 | 230.50 | 0.00 | - | 3 | 73 | 74.40% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 146.04 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 180.00 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD250620C00185000 | 2024-06-05 2:11PM EDT | 185.00 | 170.50 | 213.00 | 217.50 | 0.00 | - | 1 | 880 | 71.40% |
| CRWD250620C00190000 | 2024-06-12 12:13PM EDT | 190.00 | 213.02 | 208.50 | 213.00 | 0.00 | - | 2 | 132 | 70.11% |
| CRWD250620C00195000 | 2024-06-12 10:23AM EDT | 195.00 | 202.21 | 204.50 | 209.00 | 0.00 | - | 1 | 74 | 69.62% |
| CRWD250620C00200000 | 2024-06-14 1:57PM EDT | 200.00 | 202.68 | 200.00 | 204.50 | +48.12 | +31.13% | 2 | 254 | 68.33% |
| CRWD250620C00210000 | 2024-06-13 10:17AM EDT | 210.00 | 194.28 | 191.50 | 195.95 | 0.00 | - | 1 | 98 | 66.45% |
| CRWD250620C00220000 | 2024-06-14 2:00PM EDT | 220.00 | 186.10 | 183.50 | 188.00 | +61.68 | +49.57% | 1 | 122 | 65.24% |
| CRWD250620C00230000 | 2024-06-10 9:44AM EDT | 230.00 | 167.50 | 175.55 | 179.25 | 0.00 | - | 2 | 144 | 63.46% |
| CRWD250620C00240000 | 2024-06-13 11:05AM EDT | 240.00 | 167.65 | 167.50 | 171.95 | 0.00 | - | 50 | 168 | 62.41% |
| CRWD250620C00250000 | 2024-06-10 3:45PM EDT | 250.00 | 155.00 | 160.00 | 163.90 | 0.00 | - | 5 | 2,217 | 61.13% |
| CRWD250620C00260000 | 2024-06-12 10:55AM EDT | 260.00 | 150.24 | 153.15 | 156.35 | 0.00 | - | 4 | 91 | 60.33% |
| CRWD250620C00270000 | 2024-06-14 1:06PM EDT | 270.00 | 147.05 | 144.90 | 148.90 | +3.05 | +2.12% | 2 | 275 | 58.77% |
| CRWD250620C00280000 | 2024-06-10 11:44AM EDT | 280.00 | 136.05 | 138.05 | 141.65 | 0.00 | - | 1 | 59 | 57.88% |
| CRWD250620C00290000 | 2024-06-12 10:39AM EDT | 290.00 | 127.00 | 130.50 | 134.85 | 0.00 | - | 1 | 75 | 56.75% |
| CRWD250620C00300000 | 2024-06-11 3:59PM EDT | 300.00 | 126.15 | 124.70 | 127.95 | 0.00 | - | 3 | 169 | 56.23% |
| CRWD250620C00310000 | 2024-06-07 9:39AM EDT | 310.00 | 83.35 | 117.70 | 120.75 | 0.00 | - | 1 | 92 | 54.95% |
| CRWD250620C00320000 | 2024-06-12 3:16PM EDT | 320.00 | 115.00 | 111.55 | 115.35 | 0.00 | - | 3 | 120 | 54.61% |
| CRWD250620C00330000 | 2024-06-12 9:41AM EDT | 330.00 | 105.60 | 105.15 | 109.40 | 0.00 | - | 4 | 141 | 53.83% |
| CRWD250620C00340000 | 2024-06-12 12:53PM EDT | 340.00 | 101.66 | 100.10 | 103.55 | -2.59 | -2.48% | 10 | 102 | 53.47% |
| CRWD250620C00350000 | 2024-06-14 9:45AM EDT | 350.00 | 93.67 | 94.00 | 98.05 | -3.13 | -3.23% | 15 | 664 | 52.72% |
| CRWD250620C00360000 | 2024-06-12 12:39PM EDT | 360.00 | 92.05 | 89.70 | 93.05 | 0.00 | - | 3 | 60 | 52.65% |
| CRWD250620C00370000 | 2024-06-14 1:34PM EDT | 370.00 | 87.00 | 83.55 | 87.95 | +3.00 | +3.57% | 5 | 45 | 51.78% |
| CRWD250620C00380000 | 2024-06-14 1:37PM EDT | 380.00 | 83.00 | 79.80 | 82.90 | +5.04 | +6.46% | 2 | 143 | 51.63% |
| CRWD250620C00390000 | 2024-06-14 1:06PM EDT | 390.00 | 76.94 | 74.00 | 79.00 | +2.59 | +3.48% | 38 | 108 | 51.05% |
| CRWD250620C00400000 | 2024-06-13 12:40PM EDT | 400.00 | 69.31 | 70.50 | 74.35 | 0.00 | - | 11 | 373 | 50.88% |
| CRWD250620C00410000 | 2024-06-13 9:54AM EDT | 410.00 | 67.65 | 66.55 | 70.20 | 0.00 | - | 1 | 30 | 50.60% |
| CRWD250620C00420000 | 2024-06-13 11:48AM EDT | 420.00 | 61.60 | 62.40 | 66.10 | 0.00 | - | 1 | 51 | 50.16% |
| CRWD250620C00430000 | 2024-06-14 1:06PM EDT | 430.00 | 60.96 | 59.25 | 62.00 | +2.47 | +4.22% | 3 | 21 | 50.82% |
| CRWD250620C00440000 | 2024-06-13 10:18AM EDT | 440.00 | 56.10 | 56.00 | 58.65 | 0.00 | - | 2 | 32 | 50.67% |
| CRWD250620C00450000 | 2024-06-13 11:27AM EDT | 450.00 | 51.10 | 52.00 | 54.95 | 0.00 | - | 3 | 174 | 50.19% |
| CRWD250620C00460000 | 2024-06-12 11:08AM EDT | 460.00 | 51.00 | 49.35 | 52.00 | +3.95 | +8.40% | 5 | 49 | 50.10% |
| CRWD250620C00470000 | 2024-06-14 1:06PM EDT | 470.00 | 48.20 | 45.35 | 49.60 | +2.55 | +5.59% | 7 | 123 | 50.27% |
| CRWD250620C00480000 | 2024-06-14 1:39PM EDT | 480.00 | 45.90 | 42.50 | 46.35 | +3.35 | +7.87% | 1 | 157 | 49.80% |
| CRWD250620C00490000 | 2024-06-14 1:18PM EDT | 490.00 | 42.80 | 40.45 | 44.50 | +2.60 | +6.47% | 26 | 164 | 50.16% |
| CRWD250620C00500000 | 2024-06-14 1:01PM EDT | 500.00 | 40.05 | 38.00 | 41.65 | +1.75 | +4.57% | 1 | 61 | 49.77% |
| CRWD250620C00510000 | 2024-06-11 1:02PM EDT | 510.00 | 34.65 | 35.00 | 39.20 | 0.00 | - | - | 14 | 49.57% |
| CRWD250620C00520000 | 2024-06-13 1:57PM EDT | 520.00 | 34.55 | 33.65 | 37.35 | +0.30 | +0.88% | 2 | 116 | 49.69% |
| CRWD250620C00550000 | 2024-06-11 11:04AM EDT | 550.00 | 26.00 | 27.00 | 31.15 | 0.00 | - | - | 2 | 49.18% |
| CRWD250620C00560000 | 2024-06-12 1:50PM EDT | 560.00 | 27.96 | 25.00 | 29.50 | 0.00 | - | - | 1 | 49.17% |
| CRWD250620C00570000 | 2024-06-12 9:31AM EDT | 570.00 | 26.33 | 23.50 | 27.65 | 0.00 | - | - | 1 | 48.94% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-05-07 12:24PM EDT | 75.00 | 0.44 | 0.15 | 2.43 | 0.00 | - | 10 | 65 | 83.25% |
| CRWD250620P00080000 | 2024-04-25 1:02PM EDT | 80.00 | 1.06 | 0.00 | 2.65 | 0.00 | - | 4 | 14 | 80.35% |
| CRWD250620P00085000 | 2024-06-11 11:13AM EDT | 85.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 5 | 146 | 63.18% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.44 | 2.85 | 0.00 | - | 2 | 170 | 77.26% |
| CRWD250620P00095000 | 2024-06-06 10:07AM EDT | 95.00 | 0.66 | 0.00 | 2.55 | 0.00 | - | 2 | 17 | 71.31% |
| CRWD250620P00100000 | 2024-06-04 11:48AM EDT | 100.00 | 1.23 | 0.10 | 2.63 | 0.00 | - | 1 | 94 | 69.58% |
| CRWD250620P00105000 | 2024-05-31 1:29PM EDT | 105.00 | 1.49 | 0.00 | 2.70 | 0.00 | - | 3 | 35 | 67.04% |
| CRWD250620P00110000 | 2024-05-31 1:29PM EDT | 110.00 | 1.36 | 0.00 | 2.80 | 0.00 | - | 1 | 32 | 65.15% |
| CRWD250620P00115000 | 2024-05-31 1:26PM EDT | 115.00 | 1.41 | 0.00 | 2.90 | 0.00 | - | 12 | 28 | 63.33% |
| CRWD250620P00120000 | 2024-05-31 1:26PM EDT | 120.00 | 2.49 | 0.00 | 3.00 | 0.00 | - | 2 | 19 | 61.58% |
| CRWD250620P00125000 | 2024-05-31 1:25PM EDT | 125.00 | 2.86 | 0.00 | 3.15 | 0.00 | - | 2 | 8 | 60.07% |
| CRWD250620P00130000 | 2024-06-14 3:01PM EDT | 130.00 | 1.65 | 0.00 | 3.30 | +0.17 | +11.49% | 2 | 71 | 58.59% |
| CRWD250620P00135000 | 2024-05-31 1:24PM EDT | 135.00 | 3.55 | 0.00 | 3.45 | 0.00 | - | 2 | 58 | 57.15% |
| CRWD250620P00140000 | 2024-06-05 3:27PM EDT | 140.00 | 2.45 | 0.00 | 3.65 | 0.00 | - | 3 | 30 | 55.90% |
| CRWD250620P00145000 | 2024-06-05 3:51PM EDT | 145.00 | 2.11 | 0.00 | 3.80 | 0.00 | - | 3 | 48 | 54.52% |
| CRWD250620P00150000 | 2024-06-13 3:03PM EDT | 150.00 | 2.00 | 0.08 | 4.00 | 0.00 | - | 1 | 83 | 53.49% |
| CRWD250620P00155000 | 2024-06-12 1:07PM EDT | 155.00 | 2.00 | 0.19 | 4.25 | 0.00 | - | 5 | 31 | 52.65% |
| CRWD250620P00160000 | 2024-06-11 11:30AM EDT | 160.00 | 2.93 | 0.32 | 4.50 | 0.00 | - | 1 | 25 | 51.82% |
| CRWD250620P00165000 | 2024-06-13 3:10PM EDT | 165.00 | 2.80 | 0.58 | 4.30 | 0.00 | - | 1 | 129 | 50.32% |
| CRWD250620P00170000 | 2024-06-10 3:35PM EDT | 170.00 | 3.25 | 0.89 | 5.10 | 0.00 | - | 6 | 126 | 50.84% |
| CRWD250620P00175000 | 2024-06-05 12:43PM EDT | 175.00 | 5.25 | 1.22 | 5.45 | 0.00 | - | 1 | 40 | 50.40% |
| CRWD250620P00180000 | 2024-06-12 12:43PM EDT | 180.00 | 3.78 | 3.10 | 5.80 | 0.00 | - | 5 | 85 | 52.16% |
| CRWD250620P00185000 | 2024-06-05 9:56AM EDT | 185.00 | 7.32 | 2.00 | 6.15 | 0.00 | - | 2 | 45 | 54.80% |
| CRWD250620P00190000 | 2024-06-12 10:51AM EDT | 190.00 | 4.41 | 2.38 | 6.60 | 0.00 | - | 1 | 33 | 54.12% |
| CRWD250620P00195000 | 2024-06-12 10:04AM EDT | 195.00 | 5.10 | 2.84 | 7.05 | 0.00 | - | 3 | 83 | 53.41% |
| CRWD250620P00200000 | 2024-06-14 1:56PM EDT | 200.00 | 5.00 | 4.05 | 7.50 | 0.00 | - | 2 | 161 | 52.67% |
| CRWD250620P00210000 | 2024-06-14 3:20PM EDT | 210.00 | 6.50 | 5.70 | 7.45 | -0.10 | -1.52% | 2 | 98 | 49.35% |
| CRWD250620P00220000 | 2024-06-12 12:43PM EDT | 220.00 | 7.48 | 6.85 | 8.75 | 0.00 | - | 6 | 174 | 48.55% |
| CRWD250620P00230000 | 2024-06-10 9:43AM EDT | 230.00 | 9.65 | 8.30 | 9.60 | 0.00 | - | 7 | 132 | 46.85% |
| CRWD250620P00240000 | 2024-06-13 2:00PM EDT | 240.00 | 10.40 | 9.95 | 11.65 | 0.00 | - | 1 | 514 | 46.80% |
| CRWD250620P00250000 | 2024-06-12 1:50PM EDT | 250.00 | 12.02 | 10.05 | 15.00 | 0.00 | - | 1 | 605 | 48.05% |
| CRWD250620P00260000 | 2024-06-13 11:54AM EDT | 260.00 | 15.60 | 13.50 | 15.65 | 0.00 | - | 4 | 174 | 45.70% |
| CRWD250620P00270000 | 2024-06-11 11:32AM EDT | 270.00 | 17.40 | 15.65 | 17.85 | 0.00 | - | 5 | 189 | 45.06% |
| CRWD250620P00280000 | 2024-06-10 1:30PM EDT | 280.00 | 19.90 | 18.10 | 20.20 | 0.00 | - | 21 | 286 | 44.38% |
| CRWD250620P00290000 | 2024-06-07 11:20AM EDT | 290.00 | 29.56 | 20.75 | 22.85 | 0.00 | - | 2 | 370 | 43.81% |
| CRWD250620P00300000 | 2024-06-14 3:43PM EDT | 300.00 | 24.55 | 22.80 | 25.60 | +0.55 | +2.29% | 4 | 434 | 43.15% |
| CRWD250620P00310000 | 2024-06-10 3:41PM EDT | 310.00 | 28.38 | 26.70 | 29.15 | 0.00 | - | 1,502 | 1,608 | 42.99% |
| CRWD250620P00320000 | 2024-06-13 12:44PM EDT | 320.00 | 31.00 | 28.95 | 32.65 | 0.00 | - | 1 | 172 | 42.58% |
| CRWD250620P00330000 | 2024-06-07 3:59PM EDT | 330.00 | 44.60 | 32.40 | 36.00 | 0.00 | - | 2 | 297 | 41.87% |
| CRWD250620P00340000 | 2024-06-13 11:35AM EDT | 340.00 | 38.80 | 37.80 | 40.25 | 0.00 | - | 7 | 33 | 41.68% |
| CRWD250620P00350000 | 2024-06-11 3:30PM EDT | 350.00 | 41.90 | 40.95 | 44.20 | 0.00 | - | 55 | 333 | 41.08% |
| CRWD250620P00360000 | 2024-06-06 12:36PM EDT | 360.00 | 61.25 | 45.55 | 48.25 | 0.00 | - | 5 | 71 | 40.41% |
| CRWD250620P00370000 | 2024-06-14 3:43PM EDT | 370.00 | 51.70 | 50.65 | 53.40 | +0.40 | +0.78% | 2 | 40 | 40.32% |
| CRWD250620P00380000 | 2024-06-14 2:51PM EDT | 380.00 | 56.20 | 55.40 | 57.80 | -0.60 | -1.06% | 4 | 270 | 39.57% |
| CRWD250620P00390000 | 2024-06-10 3:41PM EDT | 390.00 | 62.86 | 59.50 | 63.20 | 0.00 | - | 1,001 | 1,032 | 39.32% |
| CRWD250620P00400000 | 2024-06-12 11:57AM EDT | 400.00 | 66.08 | 64.50 | 68.75 | 0.00 | - | 10 | 33 | 39.01% |
| CRWD250620P00410000 | 2024-06-13 2:14PM EDT | 410.00 | 72.70 | 70.50 | 74.65 | 0.00 | - | 2 | 61 | 38.78% |
| CRWD250620P00420000 | 2024-06-14 11:48AM EDT | 420.00 | 78.95 | 78.05 | 80.20 | +2.55 | +3.34% | 12 | 71 | 38.17% |
| CRWD250620P00430000 | 2024-06-14 11:40AM EDT | 430.00 | 84.95 | 83.20 | 85.95 | -60.05 | -41.41% | 7 | 7 | 37.54% |
| CRWD250620P00440000 | 2024-06-14 11:18AM EDT | 440.00 | 92.00 | 89.95 | 92.25 | +1.85 | +2.05% | 30 | 58 | 37.12% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 450.00 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 67.46% |
| CRWD250620P00460000 | 2024-06-12 3:42PM EDT | 460.00 | 103.55 | 102.20 | 106.55 | 0.00 | - | - | 12 | 36.97% |
| CRWD250620P00480000 | 2024-06-05 10:29AM EDT | 480.00 | 160.56 | 116.00 | 119.95 | 0.00 | - | 2 | 11 | 35.66% |
© 2024 Yahoo. All rights reserved.