CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 311.00 | 316.00 | 0.00 | - | 1 | 10 | 94.44% |
| 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 | 298.00 | 302.50 | 0.00 | - | 1 | 1 | 89.03% |
| 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 | 289.00 | 294.00 | 0.00 | - | 12 | 13 | 85.89% |
| CRWD260116C00110000 | 2024-04-18 9:38AM EDT | 110.00 | 196.75 | 246.50 | 251.00 | 0.00 | - | 3 | 45 | 0.00% |
| CRWD260116C00115000 | 2024-05-31 12:18PM EDT | 115.00 | 207.50 | 280.00 | 285.00 | 0.00 | - | 1 | 19 | 82.38% |
| 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 | 2024-05-16 10:31AM EDT | 145.00 | 216.50 | 254.50 | 259.50 | 0.00 | - | 2 | 8 | 75.49% |
| CRWD260116C00150000 | 2024-06-14 12:33PM EDT | 150.00 | 252.80 | 250.50 | 255.50 | +4.86 | +1.96% | 1 | 75 | 74.75% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 155.00 | 246.50 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 73.26% |
| CRWD260116C00160000 | 2024-05-17 9:57AM EDT | 160.00 | 204.00 | 242.00 | 247.00 | 0.00 | - | 2 | 87 | 72.52% |
| CRWD260116C00165000 | 2024-06-05 10:31AM EDT | 165.00 | 183.07 | 238.00 | 243.00 | 0.00 | - | 1 | 75 | 71.75% |
| CRWD260116C00170000 | 2024-06-12 3:17PM EDT | 170.00 | 239.05 | 234.00 | 239.00 | 0.00 | - | 1 | 85 | 70.98% |
| CRWD260116C00175000 | 2024-06-12 11:19AM EDT | 175.00 | 227.80 | 230.00 | 235.00 | 0.00 | - | 1 | 145 | 70.19% |
| CRWD260116C00180000 | 2024-05-31 12:16PM EDT | 180.00 | 158.53 | 226.00 | 231.00 | 0.00 | - | 1 | 29 | 69.39% |
| CRWD260116C00185000 | 2024-05-08 3:02PM EDT | 185.00 | 159.60 | 187.50 | 192.50 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00190000 | 2024-06-11 3:17PM EDT | 190.00 | 219.25 | 218.00 | 223.00 | 0.00 | - | 7 | 66 | 67.76% |
| CRWD260116C00195000 | 2024-06-10 10:36AM EDT | 195.00 | 210.80 | 214.00 | 219.00 | 0.00 | - | 1 | 20 | 66.94% |
| CRWD260116C00200000 | 2024-06-14 3:48PM EDT | 200.00 | 213.28 | 210.00 | 215.00 | +4.78 | +2.29% | 12 | 340 | 66.12% |
| CRWD260116C00210000 | 2024-06-14 3:48PM EDT | 210.00 | 205.60 | 202.50 | 207.50 | +41.85 | +25.56% | 12 | 88 | 64.95% |
| CRWD260116C00220000 | 2024-06-13 10:49AM EDT | 220.00 | 195.22 | 195.00 | 200.00 | 0.00 | - | 1 | 132 | 63.72% |
| CRWD260116C00230000 | 2024-06-12 9:33AM EDT | 230.00 | 191.01 | 188.00 | 192.50 | 0.00 | - | 1 | 223 | 62.66% |
| CRWD260116C00240000 | 2024-06-14 3:34PM EDT | 240.00 | 183.80 | 180.65 | 184.65 | +7.73 | +4.39% | 1 | 323 | 61.23% |
| CRWD260116C00250000 | 2024-06-12 11:40AM EDT | 250.00 | 173.50 | 174.00 | 178.00 | 0.00 | - | 1 | 532 | 60.54% |
| CRWD260116C00260000 | 2024-06-13 9:34AM EDT | 260.00 | 172.00 | 166.75 | 171.00 | 0.00 | - | 1 | 116 | 59.39% |
| CRWD260116C00270000 | 2024-06-11 11:09AM EDT | 270.00 | 154.40 | 160.55 | 164.45 | 0.00 | - | 1 | 79 | 58.74% |
| CRWD260116C00280000 | 2024-06-13 1:05PM EDT | 280.00 | 153.60 | 154.10 | 158.00 | 0.00 | - | 6 | 208 | 57.95% |
| CRWD260116C00290000 | 2024-06-12 3:26PM EDT | 290.00 | 149.95 | 147.10 | 152.00 | 0.00 | - | 1 | 804 | 57.06% |
| CRWD260116C00300000 | 2024-06-13 2:04PM EDT | 300.00 | 141.86 | 141.70 | 145.70 | 0.00 | - | 18 | 458 | 56.53% |
| CRWD260116C00310000 | 2024-06-12 1:41PM EDT | 310.00 | 137.70 | 136.00 | 139.15 | -2.10 | -1.50% | 1 | 179 | 55.73% |
| CRWD260116C00320000 | 2024-06-10 3:48PM EDT | 320.00 | 125.85 | 129.90 | 134.00 | 0.00 | - | 8 | 247 | 55.18% |
| CRWD260116C00330000 | 2024-06-14 12:42PM EDT | 330.00 | 126.20 | 124.70 | 128.15 | +5.15 | +4.25% | 2 | 595 | 54.62% |
| CRWD260116C00340000 | 2024-06-10 3:25PM EDT | 340.00 | 118.90 | 119.30 | 123.00 | 0.00 | - | 2 | 453 | 54.12% |
| CRWD260116C00350000 | 2024-06-14 2:17PM EDT | 350.00 | 115.95 | 115.10 | 117.70 | +1.52 | +1.33% | 9 | 595 | 53.86% |
| CRWD260116C00360000 | 2024-06-14 9:43AM EDT | 360.00 | 110.12 | 108.50 | 113.00 | +1.82 | +1.68% | 2 | 336 | 53.00% |
| CRWD260116C00370000 | 2024-06-12 2:53PM EDT | 370.00 | 106.45 | 105.45 | 107.40 | -0.55 | -0.51% | 1 | 54 | 52.82% |
| CRWD260116C00380000 | 2024-06-14 12:09PM EDT | 380.00 | 102.39 | 99.05 | 102.70 | +1.82 | +1.81% | 2 | 102 | 51.89% |
| CRWD260116C00390000 | 2024-06-13 2:15PM EDT | 390.00 | 96.10 | 96.40 | 98.30 | 0.00 | - | 10 | 61 | 51.99% |
| CRWD260116C00400000 | 2024-06-14 3:41PM EDT | 400.00 | 93.83 | 91.50 | 94.05 | +4.12 | +4.59% | 6 | 147 | 51.46% |
| CRWD260116C00410000 | 2024-06-14 2:02PM EDT | 410.00 | 90.45 | 88.15 | 90.40 | +4.02 | +4.65% | 4 | 50 | 51.43% |
| CRWD260116C00420000 | 2024-06-12 1:18PM EDT | 420.00 | 85.56 | 83.55 | 86.05 | 0.00 | - | 4 | 81 | 50.82% |
| CRWD260116C00430000 | 2024-06-12 2:41PM EDT | 430.00 | 81.20 | 79.95 | 82.70 | 0.00 | - | 4 | 102 | 50.66% |
| CRWD260116C00440000 | 2024-06-10 3:59PM EDT | 440.00 | 69.85 | 75.85 | 79.35 | 0.00 | - | 1 | 93 | 50.32% |
| CRWD260116C00450000 | 2024-06-14 1:50PM EDT | 450.00 | 75.97 | 72.95 | 75.90 | +2.97 | +4.07% | 4 | 233 | 50.19% |
| CRWD260116C00460000 | 2024-06-12 10:31AM EDT | 460.00 | 67.38 | 69.65 | 72.20 | 0.00 | - | 1 | 25 | 50.50% |
| CRWD260116C00470000 | 2024-06-03 3:34PM EDT | 470.00 | 35.55 | 67.00 | 70.50 | 0.00 | - | 6 | 31 | 50.11% |
| CRWD260116C00480000 | 2024-06-14 3:55PM EDT | 480.00 | 65.00 | 65.10 | 67.50 | +0.85 | +1.33% | 102 | 1,389 | 50.18% |
| CRWD260116C00490000 | 2024-06-14 3:53PM EDT | 490.00 | 62.35 | 60.25 | 62.15 | +1.17 | +1.91% | 3 | 49 | 49.32% |
| CRWD260116C00500000 | 2024-06-14 3:41PM EDT | 500.00 | 59.65 | 58.15 | 59.40 | -1.10 | -1.81% | 25 | 232 | 49.13% |
| CRWD260116C00520000 | 2024-06-14 3:53PM EDT | 520.00 | 54.50 | 52.35 | 54.30 | +4.40 | +8.78% | 4 | 36 | 48.79% |
| CRWD260116C00530000 | 2024-06-11 1:22PM EDT | 530.00 | 52.15 | 49.95 | 51.90 | +3.15 | +6.43% | 4 | 1 | 48.63% |
| CRWD260116C00560000 | 2024-06-14 3:53PM EDT | 560.00 | 45.60 | 43.35 | 45.40 | -1.15 | -2.46% | 4 | 5 | 48.23% |
| CRWD260116C00570000 | 2024-06-14 3:41PM EDT | 570.00 | 43.65 | 42.50 | 43.45 | +2.85 | +6.99% | 19 | 6 | 48.12% |
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 | 0.29 | 1.25 | 0.00 | - | 1 | 114 | 59.01% |
| CRWD260116P00085000 | 2024-05-30 2:29PM EDT | 85.00 | 2.10 | 0.36 | 2.37 | 0.00 | - | 1 | 39 | 62.13% |
| CRWD260116P00090000 | 2024-05-30 2:10PM EDT | 90.00 | 2.25 | 0.43 | 2.53 | 0.00 | - | 4 | 22 | 60.67% |
| CRWD260116P00095000 | 2024-06-10 1:58PM EDT | 95.00 | 1.31 | 0.52 | 2.73 | 0.00 | - | 5 | 23 | 59.44% |
| CRWD260116P00100000 | 2024-06-10 11:15AM EDT | 100.00 | 2.00 | 0.61 | 2.93 | 0.00 | - | 2 | 111 | 58.22% |
| CRWD260116P00105000 | 2024-06-06 1:05PM EDT | 105.00 | 1.78 | 0.71 | 3.20 | 0.00 | - | 2 | 33 | 57.21% |
| CRWD260116P00110000 | 2024-06-13 3:11PM EDT | 110.00 | 2.00 | 0.82 | 3.40 | 0.00 | - | 2 | 62 | 56.06% |
| CRWD260116P00115000 | 2024-06-12 1:27PM EDT | 115.00 | 2.00 | 0.93 | 3.65 | 0.00 | - | 3 | 21 | 55.02% |
| CRWD260116P00120000 | 2024-06-11 3:06PM EDT | 120.00 | 2.37 | 1.06 | 3.60 | 0.00 | - | 1 | 50 | 53.38% |
| CRWD260116P00125000 | 2024-06-03 2:34PM EDT | 125.00 | 5.17 | 1.19 | 4.25 | 0.00 | - | 4 | 19 | 53.22% |
| CRWD260116P00130000 | 2024-05-14 11:04AM EDT | 130.00 | 5.10 | 1.61 | 4.40 | 0.00 | - | 1 | 25 | 52.56% |
| CRWD260116P00135000 | 2024-06-06 9:53AM EDT | 135.00 | 4.70 | 1.50 | 4.95 | 0.00 | - | 10 | 32 | 51.64% |
| CRWD260116P00140000 | 2024-06-13 10:17AM EDT | 140.00 | 3.00 | 1.67 | 5.00 | 0.00 | - | 16 | 53 | 50.35% |
| CRWD260116P00145000 | 2024-05-09 10:15AM EDT | 145.00 | 8.48 | 3.70 | 6.00 | 0.00 | - | 72 | 342 | 53.05% |
| CRWD260116P00150000 | 2024-06-04 1:40PM EDT | 150.00 | 8.35 | 3.20 | 6.50 | 0.00 | - | 2 | 82 | 51.40% |
| CRWD260116P00155000 | 2024-05-31 11:11AM EDT | 155.00 | 9.50 | 3.00 | 6.00 | 0.00 | - | 1 | 61 | 52.48% |
| CRWD260116P00160000 | 2024-06-11 2:34PM EDT | 160.00 | 5.75 | 3.50 | 8.00 | 0.00 | - | 1 | 227 | 50.33% |
| CRWD260116P00165000 | 2024-05-30 10:40AM EDT | 165.00 | 10.00 | 4.00 | 8.50 | 0.00 | - | 25 | 31 | 54.17% |
| CRWD260116P00170000 | 2024-06-05 12:23PM EDT | 170.00 | 9.00 | 6.00 | 9.00 | 0.00 | - | 41 | 71 | 50.73% |
| CRWD260116P00175000 | 2024-06-12 2:54PM EDT | 175.00 | 6.50 | 5.15 | 8.85 | 0.00 | - | 11 | 52 | 51.54% |
| CRWD260116P00180000 | 2024-06-12 10:32AM EDT | 180.00 | 7.65 | 7.30 | 9.40 | 0.00 | - | 20 | 49 | 50.89% |
| CRWD260116P00185000 | 2024-06-04 12:43PM EDT | 185.00 | 15.20 | 6.50 | 11.00 | 0.00 | - | 105 | 120 | 51.79% |
| CRWD260116P00190000 | 2024-06-11 12:21PM EDT | 190.00 | 9.00 | 7.05 | 10.80 | 0.00 | - | 7 | 91 | 49.95% |
| CRWD260116P00195000 | 2024-06-10 10:46AM EDT | 195.00 | 9.65 | 9.00 | 10.65 | 0.00 | - | 10 | 20 | 48.24% |
| CRWD260116P00200000 | 2024-06-12 2:40PM EDT | 200.00 | 9.86 | 9.85 | 12.50 | 0.00 | - | 1 | 888 | 49.28% |
| CRWD260116P00210000 | 2024-06-12 11:41AM EDT | 210.00 | 11.65 | 11.15 | 13.45 | 0.00 | - | 1 | 68 | 47.54% |
| CRWD260116P00220000 | 2024-06-13 3:55PM EDT | 220.00 | 14.30 | 12.95 | 14.70 | 0.00 | - | 10 | 527 | 46.14% |
| CRWD260116P00230000 | 2024-06-14 12:29PM EDT | 230.00 | 15.70 | 15.30 | 17.15 | -0.25 | -1.57% | 1 | 381 | 45.96% |
| CRWD260116P00240000 | 2024-06-06 3:55PM EDT | 240.00 | 23.80 | 17.00 | 20.20 | 0.00 | - | 4 | 225 | 46.14% |
| CRWD260116P00250000 | 2024-06-13 10:17AM EDT | 250.00 | 20.33 | 19.35 | 21.50 | 0.00 | - | 10 | 229 | 44.51% |
| CRWD260116P00260000 | 2024-06-12 3:14PM EDT | 260.00 | 22.10 | 21.75 | 24.20 | 0.00 | - | 11 | 109 | 44.06% |
| CRWD260116P00270000 | 2024-06-14 10:49AM EDT | 270.00 | 26.12 | 24.55 | 26.95 | +0.62 | +2.43% | 4 | 400 | 43.50% |
| CRWD260116P00280000 | 2024-06-13 3:15PM EDT | 280.00 | 28.80 | 27.35 | 29.75 | 0.00 | - | 5 | 408 | 42.86% |
| CRWD260116P00290000 | 2024-06-14 10:39AM EDT | 290.00 | 32.00 | 30.40 | 33.05 | 0.00 | - | 1 | 349 | 42.46% |
| CRWD260116P00300000 | 2024-06-14 2:07PM EDT | 300.00 | 35.49 | 33.70 | 36.95 | +1.69 | +5.00% | 2 | 258 | 42.34% |
| CRWD260116P00310000 | 2024-06-12 2:02PM EDT | 310.00 | 37.90 | 37.30 | 39.70 | 0.00 | - | 3 | 47 | 41.32% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 320.00 | 41.54 | 41.00 | 44.50 | 0.00 | - | 1 | 212 | 41.51% |
| CRWD260116P00330000 | 2024-06-12 12:49PM EDT | 330.00 | 44.50 | 45.15 | 48.20 | 0.00 | - | 3 | 79 | 40.89% |
| CRWD260116P00340000 | 2024-06-11 12:13PM EDT | 340.00 | 51.00 | 48.70 | 52.25 | 0.00 | - | 6 | 42 | 40.37% |
| CRWD260116P00350000 | 2024-06-14 11:25AM EDT | 350.00 | 54.81 | 52.95 | 56.55 | +0.10 | +0.18% | 1 | 131 | 39.89% |
| CRWD260116P00360000 | 2024-06-14 3:41PM EDT | 360.00 | 59.40 | 57.80 | 59.35 | -13.75 | -18.80% | 9 | 156 | 38.47% |
| CRWD260116P00370000 | 2024-06-03 3:30PM EDT | 370.00 | 98.70 | 61.50 | 64.10 | 0.00 | - | 33 | 66 | 38.05% |
| CRWD260116P00380000 | 2024-06-14 3:42PM EDT | 380.00 | 69.10 | 66.80 | 69.10 | -15.55 | -18.37% | 6 | 49 | 37.67% |
| CRWD260116P00390000 | 2024-06-06 12:36PM EDT | 390.00 | 90.55 | 72.45 | 74.30 | 0.00 | - | 6 | 97 | 37.28% |
| CRWD260116P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 96.95 | 77.50 | 79.65 | 0.00 | - | 10 | 21 | 36.88% |
| CRWD260116P00410000 | 2024-06-14 3:53PM EDT | 410.00 | 85.05 | 83.65 | 85.25 | -0.47 | -0.55% | 2 | 200 | 36.50% |
| CRWD260116P00430000 | 2024-06-11 10:30AM EDT | 430.00 | 99.15 | 95.20 | 96.95 | 0.00 | - | - | 2 | 35.72% |
| CRWD260116P00440000 | 2024-06-11 3:30PM EDT | 440.00 | 103.05 | 101.05 | 103.10 | 0.00 | - | 18 | 18 | 35.33% |
| CRWD260116P00450000 | 2024-06-11 3:31PM EDT | 450.00 | 109.45 | 107.05 | 109.45 | 0.00 | - | 11 | 14 | 34.96% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 61.14% |
| CRWD260116P00470000 | 2024-06-12 11:52AM EDT | 470.00 | 121.45 | 121.20 | 124.40 | 0.00 | - | 2 | 2 | 35.12% |
| CRWD260116P00480000 | 2024-06-14 11:31AM EDT | 480.00 | 129.42 | 127.30 | 130.40 | +1.07 | +0.83% | 12 | 6 | 34.28% |
| CRWD260116P00490000 | 2024-06-12 11:52AM EDT | 490.00 | 135.35 | 133.50 | 138.40 | 0.00 | - | 3 | 4 | 34.43% |
| CRWD260116P00500000 | 2024-06-12 1:23PM EDT | 500.00 | 141.00 | 141.25 | 145.50 | 0.00 | - | - | 15 | 34.01% |
| CRWD260116P00520000 | 2024-06-12 11:53AM EDT | 520.00 | 157.85 | 156.50 | 160.00 | 0.00 | - | - | 16 | 33.05% |
| CRWD260116P00530000 | 2024-06-11 11:58AM EDT | 530.00 | 170.51 | 163.45 | 167.50 | 0.00 | - | - | 1 | 32.58% |
© 2024 Yahoo. All rights reserved.