CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 311.00 | 0.00 | - | 1 | 10 | 80.00 | 0.80 | 0.00 | - | 1 | 114 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 2.10 | 0.00 | - | 1 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 2.25 | 0.00 | - | 4 | 22 |
| 293.55 | 0.00 | - | 1 | 1 | 95.00 | 1.31 | 0.00 | - | 5 | 23 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 2.00 | 0.00 | - | 2 | 111 |
| 256.01 | 0.00 | - | 12 | 13 | 105.00 | 1.78 | 0.00 | - | 2 | 33 |
| 295.55 | 0.00 | - | 25 | 35 | 110.00 | 2.00 | 0.00 | - | 2 | 62 |
| 291.05 | 0.00 | - | 25 | 30 | 115.00 | 2.00 | 0.00 | - | 3 | 21 |
| 193.00 | 0.00 | - | 1 | 13 | 120.00 | 2.40 | 0.00 | - | 1 | 49 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 5.17 | 0.00 | - | 4 | 19 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 5.10 | 0.00 | - | 1 | 25 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 4.70 | 0.00 | - | 10 | 32 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 3.70 | 0.00 | - | 1 | 52 |
| 216.50 | 0.00 | - | 2 | 8 | 145.00 | 8.48 | 0.00 | - | 72 | 342 |
| 252.80 | 0.00 | - | 1 | 75 | 150.00 | 8.35 | 0.00 | - | 2 | 82 |
| 246.50 | 0.00 | - | 1 | 3 | 155.00 | 9.50 | 0.00 | - | 1 | 61 |
| 204.00 | 0.00 | - | 2 | 87 | 160.00 | 5.75 | 0.00 | - | 1 | 227 |
| 183.07 | 0.00 | - | 1 | 75 | 165.00 | 10.00 | 0.00 | - | 25 | 31 |
| 239.05 | 0.00 | - | 1 | 85 | 170.00 | 9.00 | 0.00 | - | 41 | 71 |
| 227.80 | 0.00 | - | 1 | 145 | 175.00 | 6.50 | 0.00 | - | 11 | 52 |
| 158.53 | 0.00 | - | 1 | 29 | 180.00 | 7.00 | 0.00 | - | 2 | 47 |
| 159.60 | 0.00 | - | 1 | 13 | 185.00 | 15.20 | 0.00 | - | 105 | 120 |
| 219.25 | 0.00 | - | 7 | 66 | 190.00 | 9.00 | 0.00 | - | 7 | 91 |
| 210.80 | 0.00 | - | 1 | 20 | 195.00 | 9.65 | 0.00 | - | 10 | 20 |
| 214.04 | 0.00 | - | 11 | 317 | 200.00 | 9.80 | 0.00 | - | 4 | 885 |
| 209.73 | 0.00 | - | 12 | 88 | 210.00 | 11.65 | 0.00 | - | 1 | 68 |
| 202.17 | 0.00 | - | 12 | 144 | 220.00 | 12.90 | 0.00 | - | 17 | 510 |
| 195.49 | 0.00 | - | 2 | 221 | 230.00 | 15.70 | 0.00 | - | 1 | 381 |
| 183.80 | 0.00 | - | 1 | 322 | 240.00 | 16.80 | 0.00 | - | 17 | 222 |
| 174.21 | 0.00 | - | 9 | 523 | 250.00 | 19.45 | 0.00 | - | 1 | 228 |
| 172.00 | 0.00 | - | 1 | 116 | 260.00 | 22.15 | 0.00 | - | 2 | 107 |
| 154.40 | 0.00 | - | 1 | 79 | 270.00 | 26.12 | 0.00 | - | 4 | 396 |
| 162.15 | 0.00 | - | 18 | 198 | 280.00 | 28.80 | 0.00 | - | 5 | 408 |
| 149.95 | 0.00 | - | 1 | 804 | 290.00 | 29.80 | 0.00 | - | 9 | 355 |
| 142.08 | 0.00 | - | 5 | 453 | 300.00 | 33.20 | 0.00 | - | 2 | 255 |
| 137.70 | 0.00 | - | 1 | 177 | 310.00 | 37.90 | 0.00 | - | 3 | 47 |
| 125.85 | 0.00 | - | 8 | 247 | 320.00 | 41.54 | 0.00 | - | 1 | 212 |
| 132.40 | 0.00 | - | 3 | 594 | 330.00 | 44.50 | 0.00 | - | 3 | 79 |
| 119.70 | 0.00 | - | 5 | 448 | 340.00 | 51.00 | 0.00 | - | 6 | 42 |
| 114.59 | 0.00 | - | 1 | 598 | 350.00 | 54.81 | 0.00 | - | 1 | 131 |
| 115.00 | 0.00 | - | 5 | 333 | 360.00 | 59.40 | 0.00 | - | 9 | 161 |
| 110.80 | 0.00 | - | 2 | 54 | 370.00 | 98.70 | 0.00 | - | 33 | 66 |
| 105.70 | 0.00 | - | 4 | 103 | 380.00 | 69.10 | 0.00 | - | 6 | 49 |
| 102.76 | 0.00 | - | 3 | 64 | 390.00 | 90.55 | 0.00 | - | 6 | 97 |
| 97.11 | 0.00 | - | 286 | 346 | 400.00 | 96.95 | 0.00 | - | 10 | 21 |
| 90.45 | 0.00 | - | 4 | 51 | 410.00 | 85.05 | 0.00 | - | 2 | 200 |
| 89.00 | 0.00 | - | 6 | 75 | 420.00 | 90.82 | 0.00 | - | - | 4 |
| 81.20 | 0.00 | - | 4 | 102 | 430.00 | 99.15 | 0.00 | - | - | 2 |
| 80.40 | 0.00 | - | 1 | 94 | 440.00 | 99.70 | 0.00 | - | 1 | 19 |
| 78.09 | 0.00 | - | 16 | 246 | 450.00 | 105.70 | 0.00 | - | 2 | 16 |
| 76.20 | 0.00 | - | 2 | 27 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 35.55 | 0.00 | - | 6 | 31 | 470.00 | 121.45 | 0.00 | - | 2 | 2 |
| 65.00 | 0.00 | - | 102 | 1,303 | 480.00 | 129.42 | 0.00 | - | 12 | 15 |
| 64.00 | 0.00 | - | 1 | 47 | 490.00 | 135.35 | 0.00 | - | 3 | 4 |
| 63.00 | 0.00 | - | 2 | 221 | 500.00 | 141.00 | 0.00 | - | - | 15 |
| 57.00 | 0.00 | - | - | 9 | 510.00 | - | - | - | - | - |
| 57.60 | 0.00 | - | 5 | 35 | 520.00 | 157.85 | 0.00 | - | - | 16 |
| 52.15 | 0.00 | - | 4 | 4 | 530.00 | 170.51 | 0.00 | - | - | 1 |
| 51.91 | 0.00 | - | 12 | 13 | 540.00 | - | - | - | - | - |
| 47.95 | 0.00 | - | - | 4 | 550.00 | - | - | - | - | - |
| 45.60 | 0.00 | - | 4 | 4 | 560.00 | - | - | - | - | - |
| 43.65 | 0.00 | - | 19 | 15 | 570.00 | - | - | - | - | - |
| 41.75 | 0.00 | - | - | 40 | 580.00 | 206.38 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.