New Zealand markets open in 3 hours 6 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
380.85-5.91 (-1.53%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD260116C000800002024-06-10 11:13AM EDT80.00311.00306.55311.500.00-11095.20%
CRWD260116C000850002024-01-30 10:40AM EDT85.00227.120.000.000.00-380.00%
CRWD260116C000900002023-10-02 1:02PM EDT90.0097.40103.15107.400.00-10100.00%
CRWD260116C000950002024-06-10 3:42PM EDT95.00293.55293.65298.000.00-1189.80%
CRWD260116C001000002024-04-19 10:52AM EDT100.00199.15255.00259.500.00-11390.00%
CRWD260116C001050002024-05-28 11:04AM EDT105.00256.01284.60289.000.00-121385.93%
CRWD260116C001100002024-06-17 3:42PM EDT110.00295.55280.00284.500.00-253584.02%
CRWD260116C001150002024-06-17 3:42PM EDT115.00291.05275.50280.000.00-253082.28%
CRWD260116C001200002024-04-23 10:25AM EDT120.00193.000.000.000.00-1130.00%
CRWD260116C001250002024-03-07 3:48PM EDT125.00219.50204.50209.500.00-150.00%
CRWD260116C001300002024-02-29 2:20PM EDT130.00214.00205.50210.500.00-3140.00%
CRWD260116C001350002024-03-13 11:29AM EDT135.00215.67191.00195.500.00-140.00%
CRWD260116C001400002024-03-15 11:04AM EDT140.00201.00186.75191.500.00-140.00%
CRWD260116C001450002024-06-26 9:30AM EDT145.00254.86249.70254.00+38.36+17.72%1874.74%
CRWD260116C001500002024-06-14 12:33PM EDT150.00252.80245.50249.950.00-17573.84%
CRWD260116C001550002024-06-13 11:03AM EDT155.00246.50241.10246.000.00-1372.85%
CRWD260116C001600002024-05-17 9:57AM EDT160.00204.00242.00247.000.00-28778.98%
CRWD260116C001650002024-06-05 10:31AM EDT165.00183.07233.20237.500.00-17571.09%
CRWD260116C001700002024-06-12 3:17PM EDT170.00239.05229.00232.950.00-18569.83%
CRWD260116C001750002024-06-12 11:19AM EDT175.00227.80224.95229.000.00-114569.07%
CRWD260116C001800002024-05-31 12:16PM EDT180.00228.53220.65225.00+70.00+44.16%12968.11%
CRWD260116C001850002024-05-08 3:02PM EDT185.00159.60187.50192.500.00-1130.00%
CRWD260116C001900002024-06-20 11:55AM EDT190.00218.60213.25215.950.00-76566.29%
CRWD260116C001950002024-06-25 10:18AM EDT195.00215.15209.35212.400.00-11965.81%
CRWD260116C002000002024-06-25 11:30AM EDT200.00212.61205.55208.450.00-131365.14%
CRWD260116C002100002024-06-17 3:57PM EDT210.00209.73198.10200.550.00-128863.84%
CRWD260116C002200002024-06-20 12:46PM EDT220.00193.93190.45193.300.00-1213262.69%
CRWD260116C002300002024-06-26 11:47AM EDT230.00187.25183.40185.80-3.53-1.85%122761.63%
CRWD260116C002400002024-06-14 3:34PM EDT240.00183.80176.40178.150.00-132260.46%
CRWD260116C002500002024-06-21 11:23AM EDT250.00164.95168.20171.150.00-1251559.00%
CRWD260116C002600002024-06-26 11:57AM EDT260.00166.50161.60164.05+1.57+0.95%211458.10%
CRWD260116C002700002024-06-26 9:38AM EDT270.00159.84156.05157.65+7.99+5.26%129057.78%
CRWD260116C002800002024-06-26 9:38AM EDT280.00153.37149.50151.05+0.69+0.45%1220956.90%
CRWD260116C002900002024-06-24 10:16AM EDT290.00145.47143.55145.950.00-180456.68%
CRWD260116C003000002024-06-24 3:02PM EDT300.00138.97137.40139.150.00-244855.71%
CRWD260116C003100002024-06-24 1:23PM EDT310.00131.99131.15133.650.00-217555.07%
CRWD260116C003200002024-06-21 10:11AM EDT320.00123.00125.90128.350.00-325054.73%
CRWD260116C003300002024-06-17 3:36PM EDT330.00132.40120.25123.000.00-359454.15%
CRWD260116C003400002024-06-25 11:15AM EDT340.00120.00115.20116.800.00-144553.43%
CRWD260116C003500002024-06-26 10:39AM EDT350.00113.70109.70111.65-1.30-1.13%159652.81%
CRWD260116C003600002024-06-18 3:56PM EDT360.00114.90105.40107.650.00-2933352.79%
CRWD260116C003700002024-06-26 10:22AM EDT370.00106.0099.70102.20+9.00+9.28%16951.87%
CRWD260116C003800002024-06-25 3:17PM EDT380.0099.3195.4597.650.00-711951.55%
CRWD260116C003900002024-06-24 1:20PM EDT390.0093.0091.3093.200.00-66251.21%
CRWD260116C004000002024-06-26 12:56PM EDT400.0089.1086.9088.95+3.10+3.60%633950.78%
CRWD260116C004100002024-06-18 12:35PM EDT410.0090.9483.7585.100.00-15250.72%
CRWD260116C004200002024-06-26 12:25PM EDT420.0081.8079.7581.25-1.69-2.02%18050.36%
CRWD260116C004300002024-06-20 2:45PM EDT430.0080.9776.2077.650.00-158750.12%
CRWD260116C004400002024-06-17 1:37PM EDT440.0080.4072.1574.050.00-19450.19%
CRWD260116C004500002024-06-17 2:03PM EDT450.0078.0968.9070.750.00-1624649.96%
CRWD260116C004600002024-06-17 3:40PM EDT460.0076.2065.3067.450.00-22749.67%
CRWD260116C004700002024-06-26 12:20PM EDT470.0064.5562.4064.75+29.00+81.58%43149.64%
CRWD260116C004800002024-06-25 3:17PM EDT480.0062.5860.3562.150.00-71,30849.60%
CRWD260116C004900002024-06-17 12:41PM EDT490.0064.0056.6558.800.00-14749.11%
CRWD260116C005000002024-06-21 1:23PM EDT500.0052.7054.5056.150.00-219348.93%
CRWD260116C005100002024-06-24 12:01PM EDT510.0053.5051.8553.550.00-21048.73%
CRWD260116C005200002024-06-17 2:48PM EDT520.0057.6049.7051.100.00-53548.55%
CRWD260116C005300002024-06-14 3:53PM EDT530.0052.1546.7548.700.00-4448.35%
CRWD260116C005400002024-06-18 2:56PM EDT540.0053.0745.1546.500.00-556848.20%
CRWD260116C005500002024-06-18 3:29PM EDT550.0051.0043.1045.250.00-2448.53%
CRWD260116C005600002024-06-14 3:53PM EDT560.0045.6041.0542.400.00-4447.94%
CRWD260116C005700002024-06-14 3:53PM EDT570.0043.6539.1540.500.00-191547.82%
CRWD260116C005800002024-06-24 3:28PM EDT580.0038.9037.5038.700.00-307647.71%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD260116P000800002024-06-10 10:04AM EDT80.000.800.211.250.00-111458.74%
CRWD260116P000850002024-06-20 1:41PM EDT85.000.750.272.160.00-13961.13%
CRWD260116P000900002024-06-20 1:42PM EDT90.001.110.182.270.00-23458.94%
CRWD260116P000950002024-06-20 1:43PM EDT95.000.910.402.440.00-53358.22%
CRWD260116P001000002024-06-10 11:15AM EDT100.002.000.482.600.00-211156.93%
CRWD260116P001050002024-06-06 1:05PM EDT105.001.780.572.800.00-23355.82%
CRWD260116P001100002024-06-18 9:45AM EDT110.001.890.672.810.00-26454.21%
CRWD260116P001150002024-06-12 1:27PM EDT115.002.000.753.200.00-32153.60%
CRWD260116P001200002024-06-20 9:40AM EDT120.002.800.863.450.00-14952.66%
CRWD260116P001250002024-06-21 11:53AM EDT125.002.700.973.700.00-12051.71%
CRWD260116P001300002024-06-20 1:45PM EDT130.002.161.134.000.00-22550.95%
CRWD260116P001350002024-06-24 3:49PM EDT135.003.001.444.300.00-13150.43%
CRWD260116P001400002024-06-21 12:45PM EDT140.003.901.005.500.00-25250.10%
CRWD260116P001450002024-06-21 10:41AM EDT145.004.282.144.950.00-334153.34%
CRWD260116P001500002024-06-25 2:24PM EDT150.004.002.536.000.00-18454.18%
CRWD260116P001550002024-06-21 9:33AM EDT155.004.952.955.000.00-27450.17%
CRWD260116P001600002024-06-25 1:37PM EDT160.004.803.405.700.00-123350.21%
CRWD260116P001650002024-06-25 11:07AM EDT165.005.003.856.000.00-254749.29%
CRWD260116P001700002024-06-24 11:57AM EDT170.006.704.407.000.00-46449.75%
CRWD260116P001750002024-06-18 3:14PM EDT175.006.805.008.500.00-15250.91%
CRWD260116P001800002024-06-25 9:46AM EDT180.007.246.707.050.00-14846.82%
CRWD260116P001850002024-06-24 10:09AM EDT185.008.187.157.650.00-212346.42%
CRWD260116P001900002024-06-25 2:21PM EDT190.008.257.908.350.00-29146.14%
CRWD260116P001950002024-06-10 10:46AM EDT195.009.658.409.300.00-102046.17%
CRWD260116P002000002024-06-24 2:33PM EDT200.0010.269.109.950.00-287645.69%
CRWD260116P002100002024-06-21 10:43AM EDT210.0013.5910.6511.750.00-237745.28%
CRWD260116P002200002024-06-18 12:07PM EDT220.0013.8012.4013.300.00-251244.37%
CRWD260116P002300002024-06-26 2:31PM EDT230.0014.9514.4015.30-0.05-0.33%263443.83%
CRWD260116P002400002024-06-17 3:19PM EDT240.0016.8016.5018.500.00-1722244.30%
CRWD260116P002500002024-06-26 10:28AM EDT250.0019.3018.6019.80-2.00-9.39%923142.74%
CRWD260116P002600002024-06-20 12:06PM EDT260.0023.9021.2522.300.00-211242.19%
CRWD260116P002700002024-06-21 3:59PM EDT270.0026.2023.8525.150.00-139541.79%
CRWD260116P002800002024-06-20 3:05PM EDT280.0029.7026.5528.050.00-641341.27%
CRWD260116P002900002024-06-25 2:27PM EDT290.0030.6029.7031.350.00-445840.91%
CRWD260116P003000002024-06-25 2:13PM EDT300.0034.2032.6534.750.00-8231040.47%
CRWD260116P003100002024-06-12 2:02PM EDT310.0037.9035.7038.650.00-34740.24%
CRWD260116P003200002024-06-13 10:24AM EDT320.0041.5440.2542.850.00-121240.05%
CRWD260116P003300002024-06-12 12:49PM EDT330.0044.5043.5046.350.00-37939.30%
CRWD260116P003400002024-06-20 2:35PM EDT340.0051.8048.8551.150.00-68239.22%
CRWD260116P003500002024-06-21 12:53PM EDT350.0058.1453.4054.700.00-713138.29%
CRWD260116P003600002024-06-14 3:41PM EDT360.0059.4057.8060.150.00-916138.34%
CRWD260116P003700002024-06-03 3:30PM EDT370.0098.7061.9564.100.00-336637.43%
CRWD260116P003800002024-06-20 11:09AM EDT380.0068.3768.0069.450.00-67437.19%
CRWD260116P003900002024-06-20 10:21AM EDT390.0075.7572.4574.400.00-89836.63%
CRWD260116P004000002024-06-06 12:36PM EDT400.0096.9578.8080.850.00-102136.76%
CRWD260116P004100002024-06-14 3:53PM EDT410.0085.0583.8086.200.00-220036.19%
CRWD260116P004200002024-06-25 1:21PM EDT420.0090.2090.1591.350.00-5735.42%
CRWD260116P004300002024-06-11 10:30AM EDT430.0099.1595.3097.550.00--235.11%
CRWD260116P004400002024-06-25 2:13PM EDT440.00102.75102.15104.300.00-22034.98%
CRWD260116P004500002024-06-26 1:25PM EDT450.00109.45108.85110.50+0.75+0.69%216134.46%
CRWD260116P004600002024-03-27 3:51PM EDT460.00154.90164.90169.500.00-101760.59%
CRWD260116P004700002024-06-12 11:52AM EDT470.00121.45122.15124.650.00-1234.07%
CRWD260116P004800002024-06-21 10:45AM EDT480.00136.90129.00131.650.00-23133.70%
CRWD260116P004900002024-06-12 11:52AM EDT490.00135.35135.30138.500.00-3433.14%
CRWD260116P005000002024-06-12 1:23PM EDT500.00141.00142.25145.800.00--1532.73%
CRWD260116P005200002024-06-12 11:53AM EDT520.00157.85157.35160.800.00--1631.86%
CRWD260116P005300002024-06-11 11:58AM EDT530.00170.51165.20168.500.00--131.39%
CRWD260116P005800002024-06-14 11:49AM EDT580.00206.38205.20209.250.00--128.95%