CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.50 | 0.00 | - | 1 | 1 | 75.00 | 0.44 | 0.00 | - | 10 | 65 |
| 100.90 | 0.00 | - | 3 | 3 | 80.00 | 1.06 | 0.00 | - | 4 | 14 |
| 274.05 | 0.00 | - | 12 | 4 | 85.00 | 0.37 | 0.00 | - | 5 | 146 |
| 214.93 | 0.00 | - | 2 | 3 | 90.00 | 1.47 | 0.00 | - | 2 | 170 |
| 84.65 | 0.00 | - | 1 | 3 | 95.00 | 0.66 | 0.00 | - | 2 | 17 |
| 283.88 | 0.00 | - | 1 | 38 | 100.00 | 1.23 | 0.00 | - | 1 | 94 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 1.49 | 0.00 | - | 3 | 35 |
| 282.50 | 0.00 | - | 3 | 3 | 110.00 | 1.36 | 0.00 | - | 1 | 32 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 1.41 | 0.00 | - | 12 | 28 |
| 208.23 | 0.00 | - | 1 | 10 | 120.00 | 2.49 | 0.00 | - | 2 | 19 |
| 214.50 | 0.00 | - | 1 | 18 | 125.00 | 2.86 | 0.00 | - | 2 | 8 |
| 255.00 | 0.00 | - | 1 | 0 | 130.00 | 1.65 | 0.00 | - | 2 | 69 |
| 198.42 | 0.00 | - | 1 | 2 | 135.00 | 3.55 | 0.00 | - | 2 | 58 |
| 168.00 | 0.00 | - | 1 | 4 | 140.00 | 2.45 | 0.00 | - | 3 | 30 |
| 145.52 | 0.00 | - | 2 | 89 | 145.00 | 2.11 | 0.00 | - | 3 | 48 |
| 205.23 | 0.00 | - | 2 | 29 | 150.00 | 2.00 | 0.00 | - | 1 | 83 |
| 173.71 | 0.00 | - | 1 | 45 | 155.00 | 2.00 | 0.00 | - | 5 | 31 |
| 230.89 | 0.00 | - | 2 | 0 | 160.00 | 2.93 | 0.00 | - | 1 | 25 |
| 180.48 | 0.00 | - | 3 | 48 | 165.00 | 2.80 | 0.00 | - | 1 | 129 |
| 223.25 | 0.00 | - | 3 | 73 | 170.00 | 3.25 | 0.00 | - | 6 | 126 |
| 146.04 | 0.00 | - | 20 | 37 | 175.00 | 5.25 | 0.00 | - | 1 | 40 |
| 165.75 | 0.00 | - | 1 | 54 | 180.00 | 3.78 | 0.00 | - | 5 | 85 |
| 170.50 | 0.00 | - | 1 | 0 | 185.00 | 7.32 | 0.00 | - | 2 | 45 |
| 213.02 | 0.00 | - | 2 | 132 | 190.00 | 4.41 | 0.00 | - | 1 | 33 |
| 202.21 | 0.00 | - | 1 | 74 | 195.00 | 5.10 | 0.00 | - | 3 | 83 |
| 202.68 | 0.00 | - | 2 | 256 | 200.00 | 5.20 | 0.00 | - | 10 | 161 |
| 194.28 | 0.00 | - | 1 | 98 | 210.00 | 6.50 | 0.00 | - | 2 | 97 |
| 186.10 | 0.00 | - | 1 | 123 | 220.00 | 7.48 | 0.00 | - | 6 | 174 |
| 167.50 | 0.00 | - | 2 | 144 | 230.00 | 9.60 | 0.00 | - | 2 | 133 |
| 167.65 | 0.00 | - | 50 | 168 | 240.00 | 10.14 | 0.00 | - | 7 | 509 |
| 155.00 | 0.00 | - | 5 | 2,217 | 250.00 | 11.60 | 0.00 | - | 17 | 612 |
| 150.24 | 0.00 | - | 4 | 91 | 260.00 | 15.60 | 0.00 | - | 4 | 174 |
| 147.05 | 0.00 | - | 2 | 274 | 270.00 | 17.40 | 0.00 | - | 5 | 189 |
| 139.39 | 0.00 | - | 2 | 61 | 280.00 | 18.10 | 0.00 | - | 5 | 286 |
| 127.00 | 0.00 | - | 1 | 75 | 290.00 | 20.40 | 0.00 | - | 2 | 370 |
| 126.15 | 0.00 | - | 3 | 169 | 300.00 | 23.00 | 0.00 | - | 8 | 436 |
| 83.35 | 0.00 | - | 1 | 92 | 310.00 | 26.75 | 0.00 | - | 2 | 1,606 |
| 119.50 | 0.00 | - | 3 | 118 | 320.00 | 29.56 | 0.00 | - | 2 | 172 |
| 105.60 | 0.00 | - | 4 | 141 | 330.00 | 44.60 | 0.00 | - | 2 | 297 |
| 101.66 | 0.00 | - | 10 | 102 | 340.00 | 38.80 | 0.00 | - | 7 | 33 |
| 102.36 | 0.00 | - | 6 | 659 | 350.00 | 41.90 | 0.00 | - | 55 | 333 |
| 92.05 | 0.00 | - | 3 | 60 | 360.00 | 44.35 | 0.00 | - | 1 | 71 |
| 87.00 | 0.00 | - | 5 | 41 | 370.00 | 51.70 | 0.00 | - | 2 | 40 |
| 85.00 | 0.00 | - | 25 | 153 | 380.00 | 53.22 | 0.00 | - | 120 | 388 |
| 80.60 | 0.00 | - | 3 | 124 | 390.00 | 60.55 | 0.00 | - | 25 | 1,020 |
| 71.91 | 0.00 | - | 2 | 373 | 400.00 | 66.08 | 0.00 | - | 10 | 33 |
| 66.50 | 0.00 | - | 3 | 29 | 410.00 | 70.00 | 0.00 | - | 123 | 181 |
| 69.10 | 0.00 | - | 15 | 65 | 420.00 | 74.30 | 0.00 | - | 14 | 97 |
| 63.80 | 0.00 | - | 6 | 27 | 430.00 | 80.90 | 0.00 | - | 36 | 45 |
| 56.10 | 0.00 | - | 2 | 32 | 440.00 | 92.00 | 0.00 | - | 30 | 87 |
| 55.60 | 0.00 | - | 9 | 177 | 450.00 | 127.00 | 0.00 | - | 5 | 5 |
| 52.30 | 0.00 | - | 8 | 54 | 460.00 | 103.55 | 0.00 | - | - | 12 |
| 49.72 | 0.00 | - | 12 | 140 | 470.00 | - | - | - | - | - |
| 46.21 | 0.00 | - | 10 | 168 | 480.00 | 160.56 | 0.00 | - | 2 | 11 |
| 42.80 | 0.00 | - | 26 | 164 | 490.00 | - | - | - | - | - |
| 40.05 | 0.00 | - | 1 | 62 | 500.00 | - | - | - | - | - |
| 34.65 | 0.00 | - | - | 14 | 510.00 | - | - | - | - | - |
| 34.05 | 0.00 | - | 3 | 118 | 520.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | - | 2 | 550.00 | - | - | - | - | - |
| 27.96 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 26.33 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 25.51 | 0.00 | - | 9 | 37 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.