New Zealand markets open in 2 hours 59 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
380.25-6.51 (-1.68%)
As of 03:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240628C001650002024-06-21 9:30AM EDT165.00214.92214.60217.750.00-24464.65%
CRWD240628C001700002024-06-21 10:42AM EDT170.00202.41209.65212.750.00-110451.56%
CRWD240628C001750002024-06-20 2:35PM EDT175.00208.22204.65207.750.00--1436.72%
CRWD240628C001800002024-06-07 2:33PM EDT180.00167.81199.65202.750.00-11422.36%
CRWD240628C001850002024-06-21 3:53PM EDT185.00194.98194.65197.800.00-33410.16%
CRWD240628C002000002024-06-13 1:34PM EDT200.00183.10180.00182.800.00-23380.76%
CRWD240628C002100002024-06-25 12:30PM EDT210.00176.47169.65172.800.00-10345.12%
CRWD240628C002200002024-06-20 10:19AM EDT220.00164.16159.65162.800.00--4321.19%
CRWD240628C002250002024-06-21 2:46PM EDT225.00150.47154.65157.800.00-22309.57%
CRWD240628C002350002024-06-05 9:34AM EDT235.0099.50144.65147.800.00--1287.11%
CRWD240628C002400002024-06-24 3:17PM EDT240.00141.24139.70142.800.00-10277.44%
CRWD240628C002450002024-06-21 3:08PM EDT245.00130.21134.70137.800.00-33266.60%
CRWD240628C002500002024-06-21 2:14PM EDT250.00122.40129.70132.850.00-286257.23%
CRWD240628C002550002024-06-21 1:44PM EDT255.00116.83124.70127.850.00-11246.78%
CRWD240628C002600002024-06-21 10:17AM EDT260.00114.25119.75122.850.00-13237.50%
CRWD240628C002650002024-06-21 11:10AM EDT265.00109.17114.65117.850.00-12225.29%
CRWD240628C002700002024-06-10 10:01AM EDT270.00109.50109.65112.850.00-12215.43%
CRWD240628C002800002024-06-25 11:23AM EDT280.00106.4599.70102.850.00-1016196.88%
CRWD240628C002850002024-06-20 11:27AM EDT285.00100.9194.7597.850.00-210188.18%
CRWD240628C002900002024-06-21 2:37PM EDT290.0084.8589.7092.850.00-31177.83%
CRWD240628C002950002024-06-25 9:56AM EDT295.0090.4084.7087.850.00-424168.51%
CRWD240628C003000002024-06-21 3:57PM EDT300.0080.6479.7582.900.00-660160.84%
CRWD240628C003050002024-06-24 2:54PM EDT305.0075.9574.7577.900.00-2176151.61%
CRWD240628C003100002024-06-25 2:52PM EDT310.0073.6869.7572.900.00-138142.48%
CRWD240628C003150002024-06-24 12:20PM EDT315.0065.3064.8067.900.00-3121134.03%
CRWD240628C003200002024-06-26 10:55AM EDT320.0064.8459.8062.90+3.84+6.30%2127125.00%
CRWD240628C003250002024-06-26 9:44AM EDT325.0060.6554.7557.90+1.15+1.93%248115.38%
CRWD240628C003275002024-06-14 10:31AM EDT327.5061.5052.2555.400.00-20110.94%
CRWD240628C003300002024-06-26 12:54PM EDT330.0051.7949.8052.90-4.22-7.53%1280107.03%
CRWD240628C003325002024-06-21 2:14PM EDT332.5040.0747.3050.400.00-33102.54%
CRWD240628C003350002024-06-26 10:14AM EDT335.0051.2245.0547.90+0.22+0.43%1415100.68%
CRWD240628C003375002024-06-26 10:27AM EDT337.5048.9542.2545.40+5.95+13.84%1793.07%
CRWD240628C003400002024-06-26 11:28AM EDT340.0044.2840.2042.75-0.69-1.53%1311891.55%
CRWD240628C003425002024-06-21 10:58AM EDT342.5032.3137.6040.150.00-4585.11%
CRWD240628C003450002024-06-26 2:25PM EDT345.0036.9135.0037.95-5.09-12.12%511782.37%
CRWD240628C003475002024-06-20 12:32PM EDT347.5033.5232.6035.450.00-1278.64%
CRWD240628C003500002024-06-26 1:34PM EDT350.0031.3029.8532.85-5.00-13.77%1513971.05%
CRWD240628C003550002024-06-25 2:27PM EDT355.0029.5325.3527.750.00-1511664.97%
CRWD240628C003575002024-06-25 10:01AM EDT357.5028.6322.6025.50+0.63+2.25%11360.21%
CRWD240628C003600002024-06-26 2:04PM EDT360.0020.9820.1022.75-4.44-17.47%1815253.66%
CRWD240628C003625002024-06-26 2:42PM EDT362.5018.6217.8019.70-4.68-20.09%84158.25%
CRWD240628C003650002024-06-26 1:59PM EDT365.0016.8915.5017.55-3.81-18.41%613356.52%
CRWD240628C003675002024-06-24 12:06PM EDT367.5014.1812.9515.250.00-41152.77%
CRWD240628C003700002024-06-26 1:03PM EDT370.0012.6111.6012.60-4.44-26.04%841145.46%
CRWD240628C003725002024-06-25 3:58PM EDT372.5013.809.6010.450.00-3623842.36%
CRWD240628C003750002024-06-26 1:59PM EDT375.008.117.658.70-4.69-36.64%1847141.70%
CRWD240628C003775002024-06-26 1:22PM EDT377.505.556.156.35-4.93-47.04%1017435.40%
CRWD240628C003800002024-06-26 2:18PM EDT380.004.904.654.90-3.95-44.63%25545834.72%
CRWD240628C003825002024-06-26 2:35PM EDT382.503.653.353.65-3.30-47.48%11623734.00%
CRWD240628C003850002024-06-26 2:43PM EDT385.002.462.402.60-3.29-57.22%63297533.17%
CRWD240628C003875002024-06-26 1:58PM EDT387.501.901.591.87-2.60-57.78%30328433.25%
CRWD240628C003900002024-06-26 2:40PM EDT390.001.161.111.27-2.39-67.32%6161,63232.94%
CRWD240628C003925002024-06-26 1:31PM EDT392.500.840.700.97-1.76-67.69%10463234.38%
CRWD240628C003950002024-06-26 2:40PM EDT395.000.470.490.59-1.48-75.90%30272133.47%
CRWD240628C003975002024-06-26 1:48PM EDT397.500.310.320.38-1.17-79.05%8333233.55%
CRWD240628C004000002024-06-26 2:32PM EDT400.000.250.220.29-0.83-76.85%9081,91335.01%
CRWD240628C004025002024-06-26 2:18PM EDT402.500.200.150.28-0.38-65.52%2513438.09%
CRWD240628C004050002024-06-26 2:16PM EDT405.000.150.120.19-0.27-64.29%13850938.43%
CRWD240628C004075002024-06-26 2:27PM EDT407.500.100.070.16-0.17-62.96%127940.23%
CRWD240628C004100002024-06-26 2:27PM EDT410.000.090.080.10-0.24-72.73%651,10940.04%
CRWD240628C004150002024-06-26 1:32PM EDT415.000.080.050.11-0.15-65.22%1478646.09%
CRWD240628C004200002024-06-26 2:31PM EDT420.000.030.020.06-0.06-66.67%6433747.27%
CRWD240628C004250002024-06-26 2:08PM EDT425.000.060.010.05-0.05-45.45%325351.17%
CRWD240628C004300002024-06-26 12:56PM EDT430.000.020.010.04-0.02-50.00%619751.56%
CRWD240628C004350002024-06-25 1:01PM EDT435.000.030.010.050.00-1118857.03%
CRWD240628C004400002024-06-26 12:43PM EDT440.000.010.000.01-0.01-50.00%921451.56%
CRWD240628C004500002024-06-25 9:32AM EDT450.000.010.000.060.00-14269.53%
CRWD240628C004600002024-06-25 10:39AM EDT460.000.010.000.050.00-28375.78%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240628P001700002024-06-20 1:45PM EDT170.000.210.000.750.00-12393.95%
CRWD240628P001750002024-06-20 10:11AM EDT175.000.750.000.750.00-17380.86%
CRWD240628P001950002024-06-17 10:52AM EDT195.000.010.000.160.00-1730276.56%
CRWD240628P002000002024-06-11 3:51PM EDT200.000.020.000.750.00-6153320.31%
CRWD240628P002050002024-06-21 3:06PM EDT205.000.010.000.750.00-46309.18%
CRWD240628P002100002024-06-21 10:24AM EDT210.000.010.000.750.00-26298.24%
CRWD240628P002150002024-06-21 9:34AM EDT215.000.010.000.750.00-13287.50%
CRWD240628P002200002024-06-13 12:51PM EDT220.000.050.000.750.00-523277.15%
CRWD240628P002250002024-06-24 9:38AM EDT225.000.010.000.010.00-152159175.00%
CRWD240628P002300002024-06-24 9:36AM EDT230.000.010.000.120.00-108160206.25%
CRWD240628P002350002024-06-20 11:12AM EDT235.000.010.000.750.00-135246.88%
CRWD240628P002400002024-06-25 11:23AM EDT240.000.020.000.750.00-6087237.31%
CRWD240628P002450002024-06-24 9:41AM EDT245.000.010.000.750.00-1242227.73%
CRWD240628P002500002024-06-24 9:42AM EDT250.000.010.000.010.00-100248140.63%
CRWD240628P002550002024-06-26 10:17AM EDT255.000.010.000.120.00-10570166.80%
CRWD240628P002600002024-06-24 2:29PM EDT260.000.020.000.050.00-34128146.09%
CRWD240628P002650002024-06-25 10:10AM EDT265.000.010.000.010.00-5901,723121.88%
CRWD240628P002700002024-06-20 12:37PM EDT270.000.060.000.010.00-150115.63%
CRWD240628P002750002024-06-25 9:34AM EDT275.000.010.000.050.00-2087126.56%
CRWD240628P002800002024-06-25 11:24AM EDT280.000.010.000.750.00-1129165.63%
CRWD240628P002850002024-06-25 11:24AM EDT285.000.010.000.050.00-22143113.28%
CRWD240628P002900002024-06-25 10:31AM EDT290.000.010.000.380.00-1127134.96%
CRWD240628P002950002024-06-25 1:07PM EDT295.000.010.000.610.00-2273136.43%
CRWD240628P003000002024-06-26 12:33PM EDT300.000.010.000.01-0.02-66.67%6314981.25%
CRWD240628P003050002024-06-24 12:50PM EDT305.000.010.000.030.00-619784.38%
CRWD240628P003100002024-06-25 1:50PM EDT310.000.010.000.660.00-2205114.55%
CRWD240628P003150002024-06-26 11:07AM EDT315.000.010.000.01-0.02-66.67%3112265.63%
CRWD240628P003200002024-06-26 1:42PM EDT320.000.020.010.08-0.01-33.33%212375.39%
CRWD240628P003225002024-06-24 9:44AM EDT322.500.060.010.090.00-32873.44%
CRWD240628P003250002024-06-26 10:26AM EDT325.000.020.010.100.00-813571.09%
CRWD240628P003275002024-06-24 11:10AM EDT327.500.140.010.130.00-2169.92%
CRWD240628P003300002024-06-26 11:33AM EDT330.000.030.010.040.00-116259.38%
CRWD240628P003325002024-06-26 9:52AM EDT332.500.030.020.10+0.01+50.00%502862.50%
CRWD240628P003350002024-06-25 11:01AM EDT335.000.020.010.180.00-1422963.09%
CRWD240628P003375002024-06-21 3:51PM EDT337.500.180.010.080.00-61454.30%
CRWD240628P003400002024-06-26 11:48AM EDT340.000.040.020.07+0.01+33.33%1131551.37%
CRWD240628P003425002024-06-26 2:13PM EDT342.500.100.010.10+0.07+233.33%117453.71%
CRWD240628P003450002024-06-26 1:45PM EDT345.000.040.020.060.00-5334747.07%
CRWD240628P003475002024-06-26 2:16PM EDT347.500.030.010.26-0.04-57.14%117155.18%
CRWD240628P003500002024-06-26 12:39PM EDT350.000.040.030.24-0.01-20.00%1394750.78%
CRWD240628P003525002024-06-26 2:44PM EDT352.500.050.030.07-0.01-16.67%1619138.67%
CRWD240628P003550002024-06-26 2:38PM EDT355.000.070.030.12-0.02-22.22%391,04338.57%
CRWD240628P003575002024-06-26 1:59PM EDT357.500.090.080.15-0.01-10.00%2329036.62%
CRWD240628P003600002024-06-26 2:32PM EDT360.000.120.110.16-0.03-20.00%13646333.50%
CRWD240628P003625002024-06-26 1:43PM EDT362.500.160.170.21+0.01+6.67%6736631.59%
CRWD240628P003650002024-06-26 2:43PM EDT365.000.320.270.34+0.09+39.13%35777431.03%
CRWD240628P003675002024-06-26 2:44PM EDT367.500.460.400.48-0.06-11.54%11325929.49%
CRWD240628P003700002024-06-26 2:39PM EDT370.000.700.640.74+0.25+55.56%3391,33828.71%
CRWD240628P003725002024-06-26 2:31PM EDT372.501.050.941.15+0.33+45.83%18325928.25%
CRWD240628P003750002024-06-26 2:40PM EDT375.001.661.521.77+0.61+58.10%26871728.10%
CRWD240628P003775002024-06-26 2:44PM EDT377.502.392.292.49+0.99+70.71%12928227.03%
CRWD240628P003800002024-06-26 2:44PM EDT380.003.403.253.45+1.11+48.47%30169126.00%
CRWD240628P003825002024-06-26 1:39PM EDT382.504.804.504.80+1.80+60.00%13819825.83%
CRWD240628P003850002024-06-26 2:24PM EDT385.005.866.156.25+1.61+37.88%10758224.23%
CRWD240628P003875002024-06-26 11:27AM EDT387.506.057.658.95+0.45+8.04%3010831.76%
CRWD240628P003900002024-06-26 2:23PM EDT390.009.609.5510.85+2.35+32.41%3350631.15%
CRWD240628P003925002024-06-25 3:55PM EDT392.508.8011.1513.100.00-203832.91%
CRWD240628P003950002024-06-26 1:37PM EDT395.0014.5013.9514.85+1.60+12.40%27222.66%
CRWD240628P003975002024-06-21 3:54PM EDT397.5020.1016.3517.450.00-22229.20%
CRWD240628P004000002024-06-26 12:50PM EDT400.0018.5017.6020.50+4.00+27.59%17743.92%
CRWD240628P004025002024-06-17 11:20AM EDT402.5019.2020.3022.850.00--345.12%
CRWD240628P004050002024-06-21 3:36PM EDT405.0028.8322.6025.000.00-31640.43%
CRWD240628P004075002024-06-24 2:28PM EDT407.5027.8025.2527.900.00-16553.32%
CRWD240628P004100002024-06-25 10:27AM EDT410.0026.5027.3530.450.00-111357.86%
CRWD240628P004150002024-06-17 2:42PM EDT415.0024.6032.3535.200.00-4258.89%
CRWD240628P004200002024-06-24 10:09AM EDT420.0039.4037.5040.450.00-1071.44%
CRWD240628P004250002024-06-11 9:32AM EDT425.0052.0042.6045.500.00--079.10%
CRWD240628P004300002024-06-24 3:54PM EDT430.0051.2547.4050.450.00-15084.23%
CRWD240628P004350002024-06-12 9:44AM EDT435.0052.6052.4055.450.00--090.38%
CRWD240628P004400002024-06-12 3:25PM EDT440.0054.3057.3560.400.00--094.92%
CRWD240628P004600002024-06-17 11:22AM EDT460.0073.8577.3580.500.00--0120.46%