New Zealand markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.43+2.62 (+0.69%)
At close: 04:00PM EDT
385.75 +0.32 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240621C000550002024-06-05 3:45PM EDT55.00286.10328.70331.750.00-3105724.41%
CRWD240621C000600002024-05-02 9:31AM EDT60.00242.50251.50255.750.00-1140.00%
CRWD240621C000650002024-04-17 10:31AM EDT65.00233.24279.20282.400.00-14400.00%
CRWD240621C000700002024-05-02 9:30AM EDT70.00233.75241.50245.700.00-11310.00%
CRWD240621C000750002023-12-20 1:35PM EDT75.00185.00214.80219.050.00-3500.00%
CRWD240621C000800002024-06-04 9:37AM EDT80.00231.96303.75306.800.00-188587.89%
CRWD240621C000850002024-03-06 11:15AM EDT85.00261.00229.65232.800.00-2520.00%
CRWD240621C000900002024-03-18 1:10PM EDT90.00228.50202.85206.400.00-25740.00%
CRWD240621C000950002024-03-06 4:59PM EDT95.00236.85219.80223.000.00-1360.00%
CRWD240621C001000002024-06-10 9:36AM EDT100.00279.00283.75286.800.00-2147506.45%
CRWD240621C001050002024-06-10 3:08PM EDT105.00277.15278.75281.800.00-1261488.87%
CRWD240621C001100002024-06-14 10:16AM EDT110.00276.90274.05276.80+5.10+1.88%183472.27%
CRWD240621C001150002024-03-18 12:07PM EDT115.00203.52178.15181.750.00-12970.00%
CRWD240621C001200002024-05-24 10:59AM EDT120.00231.31263.70266.850.00-1415443.85%
CRWD240621C001250002024-06-06 9:33AM EDT125.00219.10258.80261.850.00-1514429.30%
CRWD240621C001300002024-06-12 9:38AM EDT130.00254.00253.80256.850.00-1152415.23%
CRWD240621C001350002024-04-19 10:28AM EDT135.00150.48209.60213.650.00-24890.00%
CRWD240621C001400002024-06-11 10:42AM EDT140.00238.05243.80246.950.00-1120393.55%
CRWD240621C001450002024-06-12 9:30AM EDT145.00245.40238.80241.850.00-1100376.46%
CRWD240621C001500002024-06-10 12:09PM EDT150.00232.00233.80236.850.00-1255364.45%
CRWD240621C001550002024-06-06 1:46PM EDT155.00231.14229.10231.85+40.83+21.45%1387226.56%
CRWD240621C001600002024-06-13 2:57PM EDT160.00223.61223.75226.900.00-1497343.65%
CRWD240621C001650002024-06-14 2:19PM EDT165.00219.67219.10221.80+4.07+1.89%4451193.75%
CRWD240621C001700002024-06-11 10:56AM EDT170.00209.53213.85216.900.00-1263322.17%
CRWD240621C001750002024-06-10 2:25PM EDT175.00204.70208.85211.900.00-2490311.87%
CRWD240621C001800002024-06-05 3:16PM EDT180.00160.90203.90206.900.00-8365301.86%
CRWD240621C001850002024-06-12 10:23AM EDT185.00197.21198.85201.900.00-11,646292.14%
CRWD240621C001900002024-06-14 1:57PM EDT190.00196.68194.10196.90+4.47+2.33%2429186.72%
CRWD240621C001950002024-06-14 1:19PM EDT195.00191.02189.10191.90-0.25-0.13%1593180.08%
CRWD240621C002000002024-06-13 11:44AM EDT200.00181.20184.15187.950.00-2977229.00%
CRWD240621C002100002024-06-14 2:00PM EDT210.00176.60173.80176.95+2.78+1.60%1364248.63%
CRWD240621C002200002024-06-14 1:44PM EDT220.00166.77164.15166.95+2.22+1.35%3777159.77%
CRWD240621C002300002024-06-14 11:43AM EDT230.00155.90154.15156.95-1.82-1.15%21,560148.05%
CRWD240621C002400002024-06-14 1:45PM EDT240.00147.20144.20146.85+3.34+2.32%5315133.20%
CRWD240621C002500002024-06-14 1:52PM EDT250.00136.72134.15136.70+2.66+1.98%6875179.44%
CRWD240621C002600002024-06-14 1:52PM EDT260.00126.90124.00126.90+2.79+2.25%662593.75%
CRWD240621C002700002024-06-14 3:29PM EDT270.00116.72114.40116.90+7.37+6.74%4392114.16%
CRWD240621C002800002024-06-14 10:55AM EDT280.00105.08104.40107.05-0.26-0.25%4436108.20%
CRWD240621C002900002024-06-14 10:30AM EDT290.0096.1294.4097.05+1.85+1.96%2156697.66%
CRWD240621C002950002024-06-14 11:43AM EDT295.0091.0789.2591.95-2.38-2.55%12285.45%
CRWD240621C003000002024-06-14 2:37PM EDT300.0086.1084.4587.05+2.10+2.50%31,22288.57%
CRWD240621C003050002024-06-14 3:46PM EDT305.0081.2879.2582.05-1.74-2.10%132478.91%
CRWD240621C003100002024-06-14 3:46PM EDT310.0076.3174.2577.00+2.31+3.12%101,30172.75%
CRWD240621C003150002024-06-14 1:45PM EDT315.0071.9269.2572.10+2.92+4.23%219370.41%
CRWD240621C003200002024-06-14 2:52PM EDT320.0067.5064.1067.00+3.40+5.30%21,56059.18%
CRWD240621C003225002024-06-12 3:46PM EDT322.5064.0061.6064.650.00-540961.13%
CRWD240621C003250002024-06-14 11:39AM EDT325.0060.4259.1062.15-1.93-3.10%524058.79%
CRWD240621C003275002024-06-12 3:29PM EDT327.5058.2556.5559.650.00-110555.37%
CRWD240621C003300002024-06-14 3:41PM EDT330.0054.8554.3557.00+1.30+2.43%342,41456.25%
CRWD240621C003325002024-06-12 10:03AM EDT332.5054.5251.7554.55+4.47+8.93%2152.93%
CRWD240621C003350002024-06-14 3:42PM EDT335.0051.5749.3052.00+2.27+4.60%625550.68%
CRWD240621C003375002024-06-14 3:48PM EDT337.5048.8646.9049.70+4.21+9.43%4152.88%
CRWD240621C003400002024-06-14 3:58PM EDT340.0046.0444.8547.20+2.73+6.30%1172,08855.32%
CRWD240621C003425002024-06-10 3:21PM EDT342.5041.3741.8044.750.00--269.08%
CRWD240621C003450002024-06-14 3:41PM EDT345.0041.7139.9542.25+2.62+6.70%5946951.37%
CRWD240621C003500002024-06-14 3:58PM EDT350.0036.1934.3537.25+2.24+6.60%883,06859.62%
CRWD240621C003525002024-06-14 3:42PM EDT352.5033.6832.4034.90+1.81+5.68%4857.84%
CRWD240621C003550002024-06-14 3:11PM EDT355.0031.6530.1532.50+2.58+8.88%211,40455.47%
CRWD240621C003575002024-06-14 3:25PM EDT357.5030.0327.7530.15-2.12-6.59%41153.42%
CRWD240621C003600002024-06-14 3:50PM EDT360.0026.9124.6527.80+2.01+8.07%9622,52151.23%
CRWD240621C003625002024-06-12 1:50PM EDT362.5024.1522.8525.45-4.35-15.26%23748.90%
CRWD240621C003650002024-06-14 3:17PM EDT365.0022.1520.9023.15-3.85-14.81%3228146.78%
CRWD240621C003675002024-06-14 2:11PM EDT367.5018.9818.5020.00+0.29+1.55%2238.68%
CRWD240621C003700002024-06-14 3:33PM EDT370.0017.8216.7518.10+1.62+10.00%8513,83439.14%
CRWD240621C003725002024-06-14 3:18PM EDT372.5016.5214.6515.75+2.37+16.75%35936.27%
CRWD240621C003750002024-06-14 3:56PM EDT375.0013.7012.5013.65+1.25+10.04%12489234.62%
CRWD240621C003775002024-06-14 3:41PM EDT377.5012.1511.0511.80+1.42+13.23%372333.89%
CRWD240621C003800002024-06-14 3:53PM EDT380.009.689.5511.40+0.38+4.09%1,3382,25239.75%
CRWD240621C003825002024-06-14 3:46PM EDT382.508.658.208.60+0.90+11.61%1619333.17%
CRWD240621C003850002024-06-14 3:59PM EDT385.007.076.907.25+0.67+10.47%1,0121,34033.03%
CRWD240621C003875002024-06-14 3:54PM EDT387.505.905.456.90+0.30+5.36%31421136.95%
CRWD240621C003900002024-06-14 3:59PM EDT390.004.894.705.00+0.24+5.16%69282732.91%
CRWD240621C003925002024-06-14 3:56PM EDT392.504.103.704.70+0.30+7.89%13719535.95%
CRWD240621C003950002024-06-14 3:58PM EDT395.003.302.713.50+0.30+10.00%18971833.90%
CRWD240621C003975002024-06-14 3:47PM EDT397.502.672.503.90+0.15+5.95%1343139.88%
CRWD240621C004000002024-06-14 3:59PM EDT400.002.072.012.21-0.06-2.82%7602,42333.62%
CRWD240621C004025002024-06-14 3:36PM EDT402.501.811.571.90+0.06+3.43%682934.73%
CRWD240621C004050002024-06-14 3:57PM EDT405.001.421.281.53+0.11+8.40%22517834.99%
CRWD240621C004075002024-06-14 3:58PM EDT407.501.110.261.33+0.03+2.78%1523036.16%
CRWD240621C004100002024-06-14 3:59PM EDT410.000.900.681.10+0.02+2.27%58282636.72%
CRWD240621C004125002024-06-14 3:43PM EDT412.500.650.430.75-0.10-13.33%184535.50%
CRWD240621C004150002024-06-14 3:53PM EDT415.000.960.420.59+0.36+60.00%14916435.74%
CRWD240621C004175002024-06-14 3:55PM EDT417.500.460.400.49-0.01-2.13%321336.45%
CRWD240621C004200002024-06-14 3:59PM EDT420.000.370.300.48-0.13-26.00%9692038.40%
CRWD240621C004225002024-06-14 12:16PM EDT422.500.370.140.84-0.49-56.98%2445.75%
CRWD240621C004250002024-06-14 3:41PM EDT425.000.200.110.60-0.10-33.33%1512044.51%
CRWD240621C004275002024-06-12 2:29PM EDT427.500.600.080.680.00--1047.83%
CRWD240621C004300002024-06-14 2:26PM EDT430.000.150.100.25-0.05-25.00%331,06541.31%
CRWD240621C004325002024-06-14 2:48PM EDT432.500.170.010.57-0.50-74.63%6150.10%
CRWD240621C004350002024-06-14 3:35PM EDT435.000.070.040.55-0.02-22.22%377251.71%
CRWD240621C004375002024-06-14 10:02AM EDT437.500.340.010.53+0.20+142.86%13253.27%
CRWD240621C004400002024-06-14 3:49PM EDT440.000.090.060.10-0.05-35.71%371,04242.38%
CRWD240621C004425002024-06-14 3:16PM EDT442.500.100.010.50-0.39-79.59%1150.29%
CRWD240621C004500002024-06-14 3:27PM EDT450.000.060.000.15-0.01-14.29%1534351.17%
CRWD240621C004600002024-06-13 2:50PM EDT460.000.020.000.380.00-1019959.18%
CRWD240621C004700002024-06-13 2:15PM EDT470.000.040.000.220.00-215360.74%
CRWD240621C004800002024-06-12 10:24AM EDT480.000.060.000.260.00-1032167.58%
CRWD240621C004900002024-06-11 3:40PM EDT490.000.030.000.11-0.11-78.57%22266.21%
CRWD240621C005000002024-06-13 10:31AM EDT500.000.010.000.010.00-51,66957.81%
CRWD240621C005100002024-06-10 1:12PM EDT510.000.040.000.180.00-71280.08%
CRWD240621C005200002024-06-12 1:01PM EDT520.000.020.000.130.00-153581.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240621P000550002024-02-07 11:49AM EDT55.000.020.000.130.00-1220496.88%
CRWD240621P000600002024-02-15 4:24PM EDT60.000.020.000.110.00-159467.19%
CRWD240621P000650002024-02-13 12:34PM EDT65.000.030.000.110.00-1213446.88%
CRWD240621P000700002024-03-19 11:38AM EDT70.000.010.000.500.00-1340501.56%
CRWD240621P000750002024-03-07 10:30AM EDT75.000.010.000.400.00-2246469.53%
CRWD240621P000800002024-06-10 1:46PM EDT80.000.010.000.020.00-1636343.75%
CRWD240621P000850002024-05-30 10:44AM EDT85.000.010.000.020.00-217729331.25%
CRWD240621P000900002024-05-30 10:50AM EDT90.000.010.000.020.00-96711318.75%
CRWD240621P000950002024-06-06 10:07AM EDT95.000.010.000.020.00-2566306.25%
CRWD240621P001000002024-06-06 10:06AM EDT100.000.010.000.020.00-51,428293.75%
CRWD240621P001050002024-06-06 10:12AM EDT105.000.020.000.230.00-3462352.73%
CRWD240621P001100002024-06-06 10:06AM EDT110.000.020.000.020.00-1861275.00%
CRWD240621P001150002024-04-17 2:49PM EDT115.000.090.000.420.00-16437351.56%
CRWD240621P001200002024-06-06 10:13AM EDT120.000.030.000.020.00-5565256.25%
CRWD240621P001250002024-05-15 2:24PM EDT125.000.050.000.020.00-1881246.88%
CRWD240621P001300002024-06-10 12:13PM EDT130.000.020.000.220.00-1677295.31%
CRWD240621P001350002024-06-05 9:37AM EDT135.000.010.000.230.00-3877287.11%
CRWD240621P001400002024-06-04 3:22PM EDT140.000.050.000.020.00-201,285225.00%
CRWD240621P001450002024-05-10 10:04AM EDT145.000.050.001.890.00-10576352.15%
CRWD240621P001500002024-06-06 9:49AM EDT150.000.020.000.020.00-11,927209.38%
CRWD240621P001550002024-05-20 10:56AM EDT155.000.150.000.230.00-1486251.17%
CRWD240621P001600002024-06-11 1:59PM EDT160.000.010.000.020.00-8680193.75%
CRWD240621P001650002024-06-05 9:32AM EDT165.000.030.000.020.00-4918187.50%
CRWD240621P001700002024-06-06 9:30AM EDT170.000.030.000.020.00-1596181.25%
CRWD240621P001750002024-06-07 9:43AM EDT175.000.010.000.020.00-2736175.00%
CRWD240621P001800002024-06-13 10:55AM EDT180.000.010.000.230.00-2386212.11%
CRWD240621P001850002024-06-11 11:18AM EDT185.000.010.000.020.00-27670164.06%
CRWD240621P001900002024-06-11 11:08AM EDT190.000.010.000.010.00-49874150.00%
CRWD240621P001950002024-06-10 10:18AM EDT195.000.020.000.010.00-8723143.75%
CRWD240621P002000002024-06-11 3:45PM EDT200.000.010.000.230.00-361,562184.77%
CRWD240621P002100002024-06-12 3:58PM EDT210.000.020.000.020.00-10785137.50%
CRWD240621P002200002024-06-11 11:48AM EDT220.000.010.000.020.00-11,173126.56%
CRWD240621P002300002024-06-13 12:07PM EDT230.000.010.000.010.00-81,063112.50%
CRWD240621P002400002024-06-13 3:41PM EDT240.000.020.010.020.00-81,690112.50%
CRWD240621P002500002024-06-14 2:38PM EDT250.000.020.000.13-0.01-33.33%11,540118.36%
CRWD240621P002600002024-06-14 2:52PM EDT260.000.020.010.03-0.13-86.67%101,46496.88%
CRWD240621P002700002024-06-13 3:28PM EDT270.000.030.010.080.00-311,37495.31%
CRWD240621P002800002024-06-14 3:35PM EDT280.000.020.000.150.00-91,17591.02%
CRWD240621P002900002024-06-13 1:04PM EDT290.000.030.020.060.00-82,28876.56%
CRWD240621P002950002024-06-14 1:56PM EDT295.000.020.000.50-0.02-50.00%632890.53%
CRWD240621P003000002024-06-14 3:39PM EDT300.000.030.000.03-0.01-25.00%561,58261.72%
CRWD240621P003050002024-06-14 12:31PM EDT305.000.020.000.170.00-276469.92%
CRWD240621P003100002024-06-14 3:58PM EDT310.000.030.010.15-0.02-40.00%831,43965.04%
CRWD240621P003150002024-06-14 1:53PM EDT315.000.040.030.43+0.02+100.00%1334070.02%
CRWD240621P003175002024-06-12 9:30AM EDT317.500.090.000.550.00--2569.53%
CRWD240621P003200002024-06-14 1:51PM EDT320.000.060.010.07+0.03+100.00%271,61052.15%
CRWD240621P003225002024-06-14 1:57PM EDT322.500.050.010.40-0.06-54.55%165661.82%
CRWD240621P003250002024-06-13 2:42PM EDT325.000.050.000.040.00-619948.24%
CRWD240621P003275002024-06-13 12:11PM EDT327.500.120.000.19+0.07+140.00%518451.37%
CRWD240621P003300002024-06-14 3:27PM EDT330.000.070.030.10+0.02+40.00%101,39449.61%
CRWD240621P003325002024-06-11 9:31AM EDT332.500.550.010.090.00--746.78%
CRWD240621P003350002024-06-14 10:34AM EDT335.000.050.000.11-0.03-37.50%430645.90%
CRWD240621P003375002024-06-14 9:59AM EDT337.500.080.010.12-0.08-50.00%12344.34%
CRWD240621P003400002024-06-14 3:35PM EDT340.000.120.050.20+0.02+20.00%6689945.56%
CRWD240621P003425002024-06-14 2:35PM EDT342.500.110.050.13-0.08-42.11%36840.53%
CRWD240621P003450002024-06-14 3:34PM EDT345.000.120.100.20-0.03-20.00%1044741.02%
CRWD240621P003475002024-06-14 10:32AM EDT347.500.140.050.57-0.02-12.50%169947.12%
CRWD240621P003500002024-06-14 3:43PM EDT350.000.210.160.24-0.01-4.55%1781,02237.60%
CRWD240621P003525002024-06-14 12:54PM EDT352.500.250.170.46-0.05-16.67%29339.99%
CRWD240621P003550002024-06-14 3:49PM EDT355.000.300.300.45-0.17-36.17%21536837.26%
CRWD240621P003575002024-06-14 3:49PM EDT357.500.400.320.46-0.18-31.03%12410434.86%
CRWD240621P003600002024-06-14 3:59PM EDT360.000.500.400.60-0.25-33.33%50179234.33%
CRWD240621P003625002024-06-14 3:58PM EDT362.500.590.560.84-0.41-41.00%9513434.50%
CRWD240621P003650002024-06-14 3:53PM EDT365.000.790.681.48-0.45-36.29%33035437.53%
CRWD240621P003675002024-06-14 3:59PM EDT367.501.150.811.70-0.57-33.14%946836.01%
CRWD240621P003700002024-06-14 3:57PM EDT370.001.501.351.64-0.80-34.78%1,34865232.20%
CRWD240621P003725002024-06-14 3:58PM EDT372.501.761.552.40-1.05-37.37%1266033.74%
CRWD240621P003750002024-06-14 3:56PM EDT375.002.392.232.85-1.24-34.16%35682232.56%
CRWD240621P003775002024-06-14 3:56PM EDT377.502.902.863.85-1.35-31.76%954233.81%
CRWD240621P003800002024-06-14 3:58PM EDT380.004.003.504.15-1.60-28.57%1,07768830.79%
CRWD240621P003825002024-06-14 3:57PM EDT382.505.004.955.20-1.30-20.63%13615630.95%
CRWD240621P003850002024-06-14 3:53PM EDT385.005.946.056.50-1.71-22.35%73243831.56%
CRWD240621P003875002024-06-14 3:55PM EDT387.507.507.407.65-1.45-16.20%1839630.76%
CRWD240621P003900002024-06-14 3:59PM EDT390.009.208.909.30-2.45-21.03%13810331.63%
CRWD240621P003925002024-06-14 3:38PM EDT392.509.729.2512.75-2.43-20.00%12740.81%
CRWD240621P003950002024-06-14 2:00PM EDT395.0012.5511.9012.85+0.30+2.45%233332.76%
CRWD240621P003975002024-06-13 10:11AM EDT397.5014.1512.8515.200.00-11035.67%
CRWD240621P004000002024-06-14 2:18PM EDT400.0017.5015.6516.80+2.60+17.45%1011933.78%
CRWD240621P004025002024-06-12 3:46PM EDT402.5018.4017.7019.150.00--236.00%
CRWD240621P004050002024-06-14 11:29AM EDT405.0021.2519.8022.35-1.55-6.80%1443.73%
CRWD240621P004100002024-06-13 12:14PM EDT410.0028.1923.6526.400.00-2743.01%
CRWD240621P004200002024-03-08 11:23AM EDT420.0087.30103.85107.050.00-15396.55%
CRWD240621P004250002024-06-10 9:44AM EDT425.0052.4038.1540.850.00--053.22%
CRWD240621P004300002024-06-14 1:54PM EDT430.0043.0043.4045.70-4.35-9.19%11056.08%
CRWD240621P004400002024-06-13 3:08PM EDT440.0057.9053.1556.550.00-7074.34%
CRWD240621P004500002024-06-11 3:13PM EDT450.0066.2563.4566.250.00-1056.30%
CRWD240621P004600002024-02-20 2:33PM EDT460.00142.40129.45132.950.00--8386.62%
CRWD240621P004800002024-03-07 4:04PM EDT480.00153.84162.85166.450.00-10474.66%
CRWD240621P005200002024-06-05 2:29PM EDT520.00181.63133.20136.500.00-1097.75%