CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-06-10 11:13AM EDT | 80.00 | 311.00 | 306.55 | 311.50 | 0.00 | - | 1 | 10 | 95.20% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2024-06-10 3:42PM EDT | 95.00 | 293.55 | 293.65 | 298.00 | 0.00 | - | 1 | 1 | 89.80% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 255.00 | 259.50 | 0.00 | - | 11 | 39 | 0.00% |
| CRWD260116C00105000 | 2024-05-28 11:04AM EDT | 105.00 | 256.01 | 284.60 | 289.00 | 0.00 | - | 12 | 13 | 85.93% |
| CRWD260116C00110000 | 2024-06-17 3:42PM EDT | 110.00 | 295.55 | 280.00 | 284.50 | 0.00 | - | 25 | 35 | 84.02% |
| CRWD260116C00115000 | 2024-06-17 3:42PM EDT | 115.00 | 291.05 | 275.50 | 280.00 | 0.00 | - | 25 | 30 | 82.28% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 0.00% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00145000 | 2024-06-26 9:30AM EDT | 145.00 | 254.86 | 249.70 | 254.00 | +38.36 | +17.72% | 1 | 8 | 74.74% |
| CRWD260116C00150000 | 2024-06-14 12:33PM EDT | 150.00 | 252.80 | 245.50 | 249.95 | 0.00 | - | 1 | 75 | 73.84% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 155.00 | 246.50 | 241.10 | 246.00 | 0.00 | - | 1 | 3 | 72.85% |
| CRWD260116C00160000 | 2024-05-17 9:57AM EDT | 160.00 | 204.00 | 242.00 | 247.00 | 0.00 | - | 2 | 87 | 78.98% |
| CRWD260116C00165000 | 2024-06-05 10:31AM EDT | 165.00 | 183.07 | 233.20 | 237.50 | 0.00 | - | 1 | 75 | 71.09% |
| CRWD260116C00170000 | 2024-06-12 3:17PM EDT | 170.00 | 239.05 | 229.00 | 232.95 | 0.00 | - | 1 | 85 | 69.83% |
| CRWD260116C00175000 | 2024-06-12 11:19AM EDT | 175.00 | 227.80 | 224.95 | 229.00 | 0.00 | - | 1 | 145 | 69.07% |
| CRWD260116C00180000 | 2024-05-31 12:16PM EDT | 180.00 | 228.53 | 220.65 | 225.00 | +70.00 | +44.16% | 1 | 29 | 68.11% |
| CRWD260116C00185000 | 2024-05-08 3:02PM EDT | 185.00 | 159.60 | 187.50 | 192.50 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00190000 | 2024-06-20 11:55AM EDT | 190.00 | 218.60 | 213.25 | 215.95 | 0.00 | - | 7 | 65 | 66.29% |
| CRWD260116C00195000 | 2024-06-25 10:18AM EDT | 195.00 | 215.15 | 209.35 | 212.40 | 0.00 | - | 1 | 19 | 65.81% |
| CRWD260116C00200000 | 2024-06-25 11:30AM EDT | 200.00 | 212.61 | 205.55 | 208.45 | 0.00 | - | 1 | 313 | 65.14% |
| CRWD260116C00210000 | 2024-06-17 3:57PM EDT | 210.00 | 209.73 | 198.10 | 200.55 | 0.00 | - | 12 | 88 | 63.84% |
| CRWD260116C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 193.93 | 190.45 | 193.30 | 0.00 | - | 12 | 132 | 62.69% |
| CRWD260116C00230000 | 2024-06-26 11:47AM EDT | 230.00 | 187.25 | 183.40 | 185.80 | -3.53 | -1.85% | 1 | 227 | 61.63% |
| CRWD260116C00240000 | 2024-06-14 3:34PM EDT | 240.00 | 183.80 | 176.40 | 178.15 | 0.00 | - | 1 | 322 | 60.46% |
| CRWD260116C00250000 | 2024-06-21 11:23AM EDT | 250.00 | 164.95 | 168.20 | 171.15 | 0.00 | - | 12 | 515 | 59.00% |
| CRWD260116C00260000 | 2024-06-26 11:57AM EDT | 260.00 | 166.50 | 161.60 | 164.05 | +1.57 | +0.95% | 2 | 114 | 58.10% |
| CRWD260116C00270000 | 2024-06-26 9:38AM EDT | 270.00 | 159.84 | 156.05 | 157.65 | +7.99 | +5.26% | 12 | 90 | 57.78% |
| CRWD260116C00280000 | 2024-06-26 9:38AM EDT | 280.00 | 153.37 | 149.50 | 151.05 | +0.69 | +0.45% | 12 | 209 | 56.90% |
| CRWD260116C00290000 | 2024-06-24 10:16AM EDT | 290.00 | 145.47 | 143.55 | 145.95 | 0.00 | - | 1 | 804 | 56.68% |
| CRWD260116C00300000 | 2024-06-24 3:02PM EDT | 300.00 | 138.97 | 137.40 | 139.15 | 0.00 | - | 2 | 448 | 55.71% |
| CRWD260116C00310000 | 2024-06-24 1:23PM EDT | 310.00 | 131.99 | 131.15 | 133.65 | 0.00 | - | 2 | 175 | 55.07% |
| CRWD260116C00320000 | 2024-06-21 10:11AM EDT | 320.00 | 123.00 | 125.90 | 128.35 | 0.00 | - | 3 | 250 | 54.73% |
| CRWD260116C00330000 | 2024-06-17 3:36PM EDT | 330.00 | 132.40 | 120.25 | 123.00 | 0.00 | - | 3 | 594 | 54.15% |
| CRWD260116C00340000 | 2024-06-25 11:15AM EDT | 340.00 | 120.00 | 115.20 | 116.80 | 0.00 | - | 1 | 445 | 53.43% |
| CRWD260116C00350000 | 2024-06-26 10:39AM EDT | 350.00 | 113.70 | 109.70 | 111.65 | -1.30 | -1.13% | 1 | 596 | 52.81% |
| CRWD260116C00360000 | 2024-06-18 3:56PM EDT | 360.00 | 114.90 | 105.40 | 107.65 | 0.00 | - | 29 | 333 | 52.79% |
| CRWD260116C00370000 | 2024-06-26 10:22AM EDT | 370.00 | 106.00 | 99.70 | 102.20 | +9.00 | +9.28% | 1 | 69 | 51.87% |
| CRWD260116C00380000 | 2024-06-25 3:17PM EDT | 380.00 | 99.31 | 95.45 | 97.65 | 0.00 | - | 7 | 119 | 51.55% |
| CRWD260116C00390000 | 2024-06-24 1:20PM EDT | 390.00 | 93.00 | 91.30 | 93.20 | 0.00 | - | 6 | 62 | 51.21% |
| CRWD260116C00400000 | 2024-06-26 12:56PM EDT | 400.00 | 89.10 | 86.90 | 88.95 | +3.10 | +3.60% | 6 | 339 | 50.78% |
| CRWD260116C00410000 | 2024-06-18 12:35PM EDT | 410.00 | 90.94 | 83.75 | 85.10 | 0.00 | - | 1 | 52 | 50.72% |
| CRWD260116C00420000 | 2024-06-26 12:25PM EDT | 420.00 | 81.80 | 79.75 | 81.25 | -1.69 | -2.02% | 1 | 80 | 50.36% |
| CRWD260116C00430000 | 2024-06-20 2:45PM EDT | 430.00 | 80.97 | 76.20 | 77.65 | 0.00 | - | 15 | 87 | 50.12% |
| CRWD260116C00440000 | 2024-06-17 1:37PM EDT | 440.00 | 80.40 | 72.15 | 74.05 | 0.00 | - | 1 | 94 | 50.19% |
| CRWD260116C00450000 | 2024-06-17 2:03PM EDT | 450.00 | 78.09 | 68.90 | 70.75 | 0.00 | - | 16 | 246 | 49.96% |
| CRWD260116C00460000 | 2024-06-17 3:40PM EDT | 460.00 | 76.20 | 65.30 | 67.45 | 0.00 | - | 2 | 27 | 49.67% |
| CRWD260116C00470000 | 2024-06-26 12:20PM EDT | 470.00 | 64.55 | 62.40 | 64.75 | +29.00 | +81.58% | 4 | 31 | 49.64% |
| CRWD260116C00480000 | 2024-06-25 3:17PM EDT | 480.00 | 62.58 | 60.35 | 62.15 | 0.00 | - | 7 | 1,308 | 49.60% |
| CRWD260116C00490000 | 2024-06-17 12:41PM EDT | 490.00 | 64.00 | 56.65 | 58.80 | 0.00 | - | 1 | 47 | 49.11% |
| CRWD260116C00500000 | 2024-06-21 1:23PM EDT | 500.00 | 52.70 | 54.50 | 56.15 | 0.00 | - | 2 | 193 | 48.93% |
| CRWD260116C00510000 | 2024-06-24 12:01PM EDT | 510.00 | 53.50 | 51.85 | 53.55 | 0.00 | - | 2 | 10 | 48.73% |
| CRWD260116C00520000 | 2024-06-17 2:48PM EDT | 520.00 | 57.60 | 49.70 | 51.10 | 0.00 | - | 5 | 35 | 48.55% |
| CRWD260116C00530000 | 2024-06-14 3:53PM EDT | 530.00 | 52.15 | 46.75 | 48.70 | 0.00 | - | 4 | 4 | 48.35% |
| CRWD260116C00540000 | 2024-06-18 2:56PM EDT | 540.00 | 53.07 | 45.15 | 46.50 | 0.00 | - | 55 | 68 | 48.20% |
| CRWD260116C00550000 | 2024-06-18 3:29PM EDT | 550.00 | 51.00 | 43.10 | 45.25 | 0.00 | - | 2 | 4 | 48.53% |
| CRWD260116C00560000 | 2024-06-14 3:53PM EDT | 560.00 | 45.60 | 41.05 | 42.40 | 0.00 | - | 4 | 4 | 47.94% |
| CRWD260116C00570000 | 2024-06-14 3:53PM EDT | 570.00 | 43.65 | 39.15 | 40.50 | 0.00 | - | 19 | 15 | 47.82% |
| CRWD260116C00580000 | 2024-06-24 3:28PM EDT | 580.00 | 38.90 | 37.50 | 38.70 | 0.00 | - | 30 | 76 | 47.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 0.80 | 0.21 | 1.25 | 0.00 | - | 1 | 114 | 58.74% |
| CRWD260116P00085000 | 2024-06-20 1:41PM EDT | 85.00 | 0.75 | 0.27 | 2.16 | 0.00 | - | 1 | 39 | 61.13% |
| CRWD260116P00090000 | 2024-06-20 1:42PM EDT | 90.00 | 1.11 | 0.18 | 2.27 | 0.00 | - | 2 | 34 | 58.94% |
| CRWD260116P00095000 | 2024-06-20 1:43PM EDT | 95.00 | 0.91 | 0.40 | 2.44 | 0.00 | - | 5 | 33 | 58.22% |
| CRWD260116P00100000 | 2024-06-10 11:15AM EDT | 100.00 | 2.00 | 0.48 | 2.60 | 0.00 | - | 2 | 111 | 56.93% |
| CRWD260116P00105000 | 2024-06-06 1:05PM EDT | 105.00 | 1.78 | 0.57 | 2.80 | 0.00 | - | 2 | 33 | 55.82% |
| CRWD260116P00110000 | 2024-06-18 9:45AM EDT | 110.00 | 1.89 | 0.67 | 2.81 | 0.00 | - | 2 | 64 | 54.21% |
| CRWD260116P00115000 | 2024-06-12 1:27PM EDT | 115.00 | 2.00 | 0.75 | 3.20 | 0.00 | - | 3 | 21 | 53.60% |
| CRWD260116P00120000 | 2024-06-20 9:40AM EDT | 120.00 | 2.80 | 0.86 | 3.45 | 0.00 | - | 1 | 49 | 52.66% |
| CRWD260116P00125000 | 2024-06-21 11:53AM EDT | 125.00 | 2.70 | 0.97 | 3.70 | 0.00 | - | 1 | 20 | 51.71% |
| CRWD260116P00130000 | 2024-06-20 1:45PM EDT | 130.00 | 2.16 | 1.13 | 4.00 | 0.00 | - | 2 | 25 | 50.95% |
| CRWD260116P00135000 | 2024-06-24 3:49PM EDT | 135.00 | 3.00 | 1.44 | 4.30 | 0.00 | - | 1 | 31 | 50.43% |
| CRWD260116P00140000 | 2024-06-21 12:45PM EDT | 140.00 | 3.90 | 1.00 | 5.50 | 0.00 | - | 2 | 52 | 50.10% |
| CRWD260116P00145000 | 2024-06-21 10:41AM EDT | 145.00 | 4.28 | 2.14 | 4.95 | 0.00 | - | 3 | 341 | 53.34% |
| CRWD260116P00150000 | 2024-06-25 2:24PM EDT | 150.00 | 4.00 | 2.53 | 6.00 | 0.00 | - | 1 | 84 | 54.18% |
| CRWD260116P00155000 | 2024-06-21 9:33AM EDT | 155.00 | 4.95 | 2.95 | 5.00 | 0.00 | - | 2 | 74 | 50.17% |
| CRWD260116P00160000 | 2024-06-25 1:37PM EDT | 160.00 | 4.80 | 3.40 | 5.70 | 0.00 | - | 1 | 233 | 50.21% |
| CRWD260116P00165000 | 2024-06-25 11:07AM EDT | 165.00 | 5.00 | 3.85 | 6.00 | 0.00 | - | 25 | 47 | 49.29% |
| CRWD260116P00170000 | 2024-06-24 11:57AM EDT | 170.00 | 6.70 | 4.40 | 7.00 | 0.00 | - | 4 | 64 | 49.75% |
| CRWD260116P00175000 | 2024-06-18 3:14PM EDT | 175.00 | 6.80 | 5.00 | 8.50 | 0.00 | - | 1 | 52 | 50.91% |
| CRWD260116P00180000 | 2024-06-25 9:46AM EDT | 180.00 | 7.24 | 6.70 | 7.05 | 0.00 | - | 1 | 48 | 46.82% |
| CRWD260116P00185000 | 2024-06-24 10:09AM EDT | 185.00 | 8.18 | 7.15 | 7.65 | 0.00 | - | 2 | 123 | 46.42% |
| CRWD260116P00190000 | 2024-06-25 2:21PM EDT | 190.00 | 8.25 | 7.90 | 8.35 | 0.00 | - | 2 | 91 | 46.14% |
| CRWD260116P00195000 | 2024-06-10 10:46AM EDT | 195.00 | 9.65 | 8.40 | 9.30 | 0.00 | - | 10 | 20 | 46.17% |
| CRWD260116P00200000 | 2024-06-24 2:33PM EDT | 200.00 | 10.26 | 9.10 | 9.95 | 0.00 | - | 2 | 876 | 45.69% |
| CRWD260116P00210000 | 2024-06-21 10:43AM EDT | 210.00 | 13.59 | 10.65 | 11.75 | 0.00 | - | 23 | 77 | 45.28% |
| CRWD260116P00220000 | 2024-06-18 12:07PM EDT | 220.00 | 13.80 | 12.40 | 13.30 | 0.00 | - | 2 | 512 | 44.37% |
| CRWD260116P00230000 | 2024-06-26 2:31PM EDT | 230.00 | 14.95 | 14.40 | 15.30 | -0.05 | -0.33% | 2 | 634 | 43.83% |
| CRWD260116P00240000 | 2024-06-17 3:19PM EDT | 240.00 | 16.80 | 16.50 | 18.50 | 0.00 | - | 17 | 222 | 44.30% |
| CRWD260116P00250000 | 2024-06-26 10:28AM EDT | 250.00 | 19.30 | 18.60 | 19.80 | -2.00 | -9.39% | 9 | 231 | 42.74% |
| CRWD260116P00260000 | 2024-06-20 12:06PM EDT | 260.00 | 23.90 | 21.25 | 22.30 | 0.00 | - | 2 | 112 | 42.19% |
| CRWD260116P00270000 | 2024-06-21 3:59PM EDT | 270.00 | 26.20 | 23.85 | 25.15 | 0.00 | - | 1 | 395 | 41.79% |
| CRWD260116P00280000 | 2024-06-20 3:05PM EDT | 280.00 | 29.70 | 26.55 | 28.05 | 0.00 | - | 6 | 413 | 41.27% |
| CRWD260116P00290000 | 2024-06-25 2:27PM EDT | 290.00 | 30.60 | 29.70 | 31.35 | 0.00 | - | 4 | 458 | 40.91% |
| CRWD260116P00300000 | 2024-06-25 2:13PM EDT | 300.00 | 34.20 | 32.65 | 34.75 | 0.00 | - | 82 | 310 | 40.47% |
| CRWD260116P00310000 | 2024-06-12 2:02PM EDT | 310.00 | 37.90 | 35.70 | 38.65 | 0.00 | - | 3 | 47 | 40.24% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 320.00 | 41.54 | 40.25 | 42.85 | 0.00 | - | 1 | 212 | 40.05% |
| CRWD260116P00330000 | 2024-06-12 12:49PM EDT | 330.00 | 44.50 | 43.50 | 46.35 | 0.00 | - | 3 | 79 | 39.30% |
| CRWD260116P00340000 | 2024-06-20 2:35PM EDT | 340.00 | 51.80 | 48.85 | 51.15 | 0.00 | - | 6 | 82 | 39.22% |
| CRWD260116P00350000 | 2024-06-21 12:53PM EDT | 350.00 | 58.14 | 53.40 | 54.70 | 0.00 | - | 7 | 131 | 38.29% |
| CRWD260116P00360000 | 2024-06-14 3:41PM EDT | 360.00 | 59.40 | 57.80 | 60.15 | 0.00 | - | 9 | 161 | 38.34% |
| CRWD260116P00370000 | 2024-06-03 3:30PM EDT | 370.00 | 98.70 | 61.95 | 64.10 | 0.00 | - | 33 | 66 | 37.43% |
| CRWD260116P00380000 | 2024-06-20 11:09AM EDT | 380.00 | 68.37 | 68.00 | 69.45 | 0.00 | - | 6 | 74 | 37.19% |
| CRWD260116P00390000 | 2024-06-20 10:21AM EDT | 390.00 | 75.75 | 72.45 | 74.40 | 0.00 | - | 8 | 98 | 36.63% |
| CRWD260116P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 96.95 | 78.80 | 80.85 | 0.00 | - | 10 | 21 | 36.76% |
| CRWD260116P00410000 | 2024-06-14 3:53PM EDT | 410.00 | 85.05 | 83.80 | 86.20 | 0.00 | - | 2 | 200 | 36.19% |
| CRWD260116P00420000 | 2024-06-25 1:21PM EDT | 420.00 | 90.20 | 90.15 | 91.35 | 0.00 | - | 5 | 7 | 35.42% |
| CRWD260116P00430000 | 2024-06-11 10:30AM EDT | 430.00 | 99.15 | 95.30 | 97.55 | 0.00 | - | - | 2 | 35.11% |
| CRWD260116P00440000 | 2024-06-25 2:13PM EDT | 440.00 | 102.75 | 102.15 | 104.30 | 0.00 | - | 2 | 20 | 34.98% |
| CRWD260116P00450000 | 2024-06-26 1:25PM EDT | 450.00 | 109.45 | 108.85 | 110.50 | +0.75 | +0.69% | 2 | 161 | 34.46% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 60.59% |
| CRWD260116P00470000 | 2024-06-12 11:52AM EDT | 470.00 | 121.45 | 122.15 | 124.65 | 0.00 | - | 1 | 2 | 34.07% |
| CRWD260116P00480000 | 2024-06-21 10:45AM EDT | 480.00 | 136.90 | 129.00 | 131.65 | 0.00 | - | 2 | 31 | 33.70% |
| CRWD260116P00490000 | 2024-06-12 11:52AM EDT | 490.00 | 135.35 | 135.30 | 138.50 | 0.00 | - | 3 | 4 | 33.14% |
| CRWD260116P00500000 | 2024-06-12 1:23PM EDT | 500.00 | 141.00 | 142.25 | 145.80 | 0.00 | - | - | 15 | 32.73% |
| CRWD260116P00520000 | 2024-06-12 11:53AM EDT | 520.00 | 157.85 | 157.35 | 160.80 | 0.00 | - | - | 16 | 31.86% |
| CRWD260116P00530000 | 2024-06-11 11:58AM EDT | 530.00 | 170.51 | 165.20 | 168.50 | 0.00 | - | - | 1 | 31.39% |
| CRWD260116P00580000 | 2024-06-14 11:49AM EDT | 580.00 | 206.38 | 205.20 | 209.25 | 0.00 | - | - | 1 | 28.95% |
© 2024 Yahoo. All rights reserved.