New Zealand markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.93+6.87 (+2.03%)
At close: 04:00PM EDT
345.21 -0.72 (-0.21%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240517C002500002024-05-16 11:33AM EDT2024-05-1792.3793.8097.400.00-7963392.87%
CRWD240524C002500002024-05-16 11:33AM EDT2024-05-2493.1994.2097.700.00-798676.56%
CRWD240531C002500002024-05-07 10:46AM EDT2024-05-3195.0094.7097.95+30.73+47.81%11679.79%
CRWD240607C002500002024-05-15 10:12AM EDT2024-06-0788.3395.1098.700.00-1976.98%
CRWD240614C002500002024-05-07 10:07AM EDT2024-06-1468.6095.4599.150.00--071.85%
CRWD240621C002500002024-05-17 3:28PM EDT2024-06-2197.4396.6598.70+5.48+5.96%1399267.96%
CRWD240719C002500002024-05-17 1:25PM EDT2024-07-1997.3298.90100.85+1.07+1.11%712962.49%
CRWD240816C002500002024-05-10 2:14PM EDT2024-08-1679.60100.75103.650.00-52759.89%
CRWD240920C002500002024-05-16 9:59AM EDT2024-09-20102.54104.50106.650.00-323359.14%
CRWD241018C002500002024-05-16 9:30AM EDT2024-10-18105.35107.50109.450.00-24559.24%
CRWD241220C002500002024-05-15 11:40AM EDT2024-12-20112.53114.05116.35+5.74+5.38%522960.12%
CRWD250117C002500002024-05-17 1:45PM EDT2025-01-17116.12116.40117.85+1.12+0.97%1151559.19%
CRWD250321C002500002024-05-06 10:09AM EDT2025-03-2197.55122.05123.900.00-32859.64%
CRWD250417C002500002024-05-09 9:31AM EDT2025-04-1798.00124.30126.700.00-25559.95%
CRWD250620C002500002024-05-16 10:08AM EDT2025-06-20130.58128.50132.45+4.19+3.32%22,20759.85%
CRWD251121C002500002024-05-16 10:08AM EDT2025-11-21137.57139.65143.450.00-2659.96%
CRWD260116C002500002024-05-17 3:27PM EDT2026-01-16144.60143.95146.65+27.90+23.91%254660.05%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240517P002500002024-05-17 1:51PM EDT2024-05-170.010.000.02-0.21-95.45%161,566203.13%
CRWD240524P002500002024-05-17 1:53PM EDT2024-05-240.030.020.11+0.01+50.00%1110186.13%
CRWD240531P002500002024-05-15 1:03PM EDT2024-05-310.090.012.030.00-116194.17%
CRWD240607P002500002024-05-17 2:44PM EDT2024-06-070.460.210.93-0.15-24.59%24069.97%
CRWD240614P002500002024-05-10 12:40PM EDT2024-06-141.650.201.990.00-21268.68%
CRWD240621P002500002024-05-17 3:55PM EDT2024-06-210.880.631.13-0.17-16.19%301,04359.11%
CRWD240628P002500002024-05-16 3:55PM EDT2024-06-281.310.352.360.00-2858.89%
CRWD240719P002500002024-05-17 3:38PM EDT2024-07-191.501.251.85-0.52-25.74%3637851.66%
CRWD240816P002500002024-05-17 3:22PM EDT2024-08-162.822.592.96-0.68-19.43%431348.27%
CRWD240920P002500002024-05-17 3:24PM EDT2024-09-205.144.955.20-0.71-12.14%2133048.10%
CRWD241018P002500002024-05-17 12:26PM EDT2024-10-186.376.156.45-2.78-30.38%121746.59%
CRWD241220P002500002024-05-16 2:14PM EDT2024-12-2011.589.5511.750.00-217848.68%
CRWD250117P002500002024-05-17 2:56PM EDT2025-01-1712.1011.8512.95-0.67-5.25%2077947.64%
CRWD250321P002500002024-05-15 12:49PM EDT2025-03-2116.5515.1016.200.00-115246.72%
CRWD250417P002500002024-05-17 1:30PM EDT2025-04-1717.5016.6017.65-4.20-19.35%137346.54%
CRWD250620P002500002024-05-17 1:55PM EDT2025-06-2020.5020.3522.70-2.00-8.89%1641248.01%
CRWD251121P002500002024-05-07 12:06PM EDT2025-11-2132.7526.5028.450.00-2545.76%
CRWD260116P002500002024-05-13 9:46AM EDT2026-01-1633.8228.1030.350.00-819645.15%