Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
351.47+9.12 (+2.66%)
At close: 04:00PM EDT
353.00 +1.53 (+0.44%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240524C001650002024-05-24 1:08PM EDT165.00189.10184.80187.85+9.35+5.20%22798.44%
CRWD240524C001700002024-05-24 3:31PM EDT170.00181.90179.70182.85+7.09+4.06%1214770.31%
CRWD240524C001750002024-05-23 3:30PM EDT175.00167.70174.05178.550.00-11803.71%
CRWD240524C001900002024-05-24 12:54PM EDT190.00164.29159.75162.80+9.48+6.12%22660.55%
CRWD240524C001950002024-05-23 2:57PM EDT195.00146.82154.00158.500.00-21691.02%
CRWD240524C002000002024-05-24 2:58PM EDT200.00152.60149.65152.85+4.50+3.04%317616.60%
CRWD240524C002050002024-05-24 12:54PM EDT205.00149.43145.05147.85+10.17+7.30%22593.07%
CRWD240524C002100002024-05-24 3:57PM EDT210.00141.30139.65142.85+5.00+3.67%1617570.12%
CRWD240524C002200002024-05-21 1:36PM EDT220.00130.76129.00133.450.00-44565.72%
CRWD240524C002300002024-05-22 2:15PM EDT230.00115.24119.10123.400.00-14517.58%
CRWD240524C002350002024-05-22 9:47AM EDT235.00116.06114.05118.450.00-11498.54%
CRWD240524C002400002024-05-15 12:21PM EDT240.0098.29109.05113.400.00-12474.22%
CRWD240524C002500002024-05-21 11:47AM EDT250.0099.2099.20103.600.00-792442.04%
CRWD240524C002550002024-05-15 2:27PM EDT255.0087.3994.3098.600.00-43421.19%
CRWD240524C002600002024-05-17 3:15PM EDT260.0093.9489.5593.30+9.11+10.74%15386.62%
CRWD240524C002650002024-05-24 10:31AM EDT265.0083.6384.5588.30+3.67+4.59%15366.89%
CRWD240524C002700002024-05-24 3:56PM EDT270.0081.1979.7582.95+6.50+8.70%2031330.86%
CRWD240524C002750002024-05-24 12:54PM EDT275.0079.2274.6577.90+8.30+11.70%19309.77%
CRWD240524C002800002024-05-24 3:15PM EDT280.0072.2269.8072.90+4.96+7.37%324291.41%
CRWD240524C002825002024-05-16 1:44PM EDT282.5059.2167.0070.550.00-11288.97%
CRWD240524C002850002024-05-24 2:58PM EDT285.0067.4564.5567.95+4.59+7.30%512275.39%
CRWD240524C002875002024-05-24 3:57PM EDT287.5063.8062.2065.40+6.52+11.38%22264.16%
CRWD240524C002900002024-05-24 2:57PM EDT290.0062.2559.7062.95+5.33+9.36%234257.23%
CRWD240524C002950002024-05-23 10:31AM EDT295.0051.8754.7057.900.00-1161237.21%
CRWD240524C002975002024-05-17 11:00AM EDT297.5047.0251.7556.000.00-21249.90%
CRWD240524C003000002024-05-24 1:31PM EDT300.0053.8449.9052.90+4.96+10.15%5145219.34%
CRWD240524C003025002024-05-23 11:34AM EDT302.5045.9747.1050.400.00-223210.45%
CRWD240524C003050002024-05-24 2:07PM EDT305.0049.0045.1047.90+3.47+7.62%1564105.47%
CRWD240524C003075002024-05-24 2:08PM EDT307.5046.1442.2045.45+6.35+15.96%15194.43%
CRWD240524C003100002024-05-24 3:43PM EDT310.0042.3839.6542.70+4.52+11.94%3135176.76%
CRWD240524C003125002024-05-24 10:30AM EDT312.5035.8137.1540.40+1.08+3.11%112174.95%
CRWD240524C003150002024-05-24 3:31PM EDT315.0037.0234.6537.90+4.69+14.51%6126166.02%
CRWD240524C003175002024-05-23 12:59PM EDT317.5030.9831.8036.000.00-647174.22%
CRWD240524C003200002024-05-24 2:54PM EDT320.0032.2229.7532.95+8.99+38.70%18154149.61%
CRWD240524C003225002024-05-24 12:24PM EDT322.5032.2027.1530.80+9.90+44.39%26056.25%
CRWD240524C003250002024-05-24 2:36PM EDT325.0027.7724.6527.85+9.19+49.46%13174128.71%
CRWD240524C003275002024-05-24 2:57PM EDT327.5024.3722.3025.35+7.42+43.78%11186119.68%
CRWD240524C003300002024-05-24 3:57PM EDT330.0021.8620.0022.85+8.63+65.23%150517110.55%
CRWD240524C003350002024-05-24 3:58PM EDT335.0017.5014.9517.15+8.70+98.86%10031473.78%
CRWD240524C003400002024-05-24 3:56PM EDT340.0011.5610.2513.15+7.31+172.00%23439078.42%
CRWD240524C003450002024-05-24 3:58PM EDT345.006.055.008.30+4.35+255.88%61487359.35%
CRWD240524C003500002024-05-24 3:59PM EDT350.001.450.901.77+0.93+178.85%1,03272811.43%
CRWD240524C003550002024-05-24 3:58PM EDT355.000.100.000.10-0.18-64.29%2,18677313.92%
CRWD240524C003600002024-05-24 3:57PM EDT360.000.020.010.04-0.10-83.33%8091,13523.24%
CRWD240524C003650002024-05-24 3:45PM EDT365.000.040.000.10-0.03-42.86%20655939.65%
CRWD240524C003700002024-05-24 3:45PM EDT370.000.040.000.23+0.01+33.33%1051,21952.25%
CRWD240524C003750002024-05-24 3:47PM EDT375.000.010.000.02-0.04-80.00%2231650.00%
CRWD240524C003800002024-05-24 3:32PM EDT380.000.010.000.01-0.04-80.00%2521451.56%
CRWD240524C003850002024-05-24 3:14PM EDT385.000.010.000.01-0.04-80.00%3558359.38%
CRWD240524C003900002024-05-24 2:35PM EDT390.000.010.000.02-0.01-50.00%966970.31%
CRWD240524C003950002024-05-24 9:58AM EDT395.000.010.000.02-0.07-87.50%311078.13%
CRWD240524C004000002024-05-24 11:06AM EDT400.000.010.000.02-0.01-50.00%413485.94%
CRWD240524C004050002024-05-22 3:12PM EDT405.000.010.000.510.00-58137.89%
CRWD240524C004100002024-05-22 9:35AM EDT410.000.020.000.430.00-136143.95%
CRWD240524C004150002024-05-21 11:29AM EDT415.000.010.000.430.00-68153.32%
CRWD240524C004250002024-05-23 12:00PM EDT425.000.010.000.630.00-312181.84%
CRWD240524C004400002024-05-17 10:37AM EDT440.000.450.000.430.00-5050197.66%
CRWD240524C004500002024-04-15 12:45PM EDT450.000.130.000.450.00--2215.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240524P001650002024-05-14 11:00AM EDT165.000.010.000.250.00-1172568.75%
CRWD240524P001850002024-05-09 1:33PM EDT185.000.070.000.430.00-14520.70%
CRWD240524P002100002024-05-20 11:36AM EDT210.000.010.000.030.00-711325.00%
CRWD240524P002150002024-05-10 3:13PM EDT215.000.070.002.120.00-158521.29%
CRWD240524P002200002024-05-15 10:37AM EDT220.000.010.000.430.00-69391.41%
CRWD240524P002300002024-05-24 3:34PM EDT230.000.030.001.710.00-215441.60%
CRWD240524P002350002024-05-13 9:43AM EDT235.000.130.000.430.00-16341.41%
CRWD240524P002400002024-05-20 3:19PM EDT240.000.030.000.510.00-1014333.20%
CRWD240524P002450002024-05-20 11:31AM EDT245.000.090.000.160.00-451274.22%
CRWD240524P002500002024-05-24 1:32PM EDT250.000.010.000.43-0.01-50.00%396294.14%
CRWD240524P002550002024-05-17 9:37AM EDT255.001.070.001.430.00-1126336.91%
CRWD240524P002600002024-05-24 9:40AM EDT260.000.060.000.63+0.05+500.00%152279.10%
CRWD240524P002650002024-05-23 1:18PM EDT265.000.010.000.010.00-179168.75%
CRWD240524P002700002024-05-24 2:45PM EDT270.000.010.000.510.00-30182240.63%
CRWD240524P002750002024-05-24 3:40PM EDT275.000.010.000.01-0.01-50.00%4493150.00%
CRWD240524P002800002024-05-24 2:11PM EDT280.000.010.000.010.00-40492137.50%
CRWD240524P002825002024-05-24 2:09PM EDT282.500.010.000.010.00-3079131.25%
CRWD240524P002850002024-05-24 9:40AM EDT285.000.010.000.010.00-1316128.13%
CRWD240524P002875002024-05-23 3:45PM EDT287.500.010.000.020.00-102145131.25%
CRWD240524P002900002024-05-23 2:45PM EDT290.000.010.000.510.00-6324183.01%
CRWD240524P002925002024-05-21 9:49AM EDT292.500.120.000.050.00-143131.25%
CRWD240524P002950002024-05-24 2:30PM EDT295.000.010.000.01-0.01-50.00%22262109.38%
CRWD240524P002975002024-05-24 11:05AM EDT297.500.010.000.02-0.02-66.67%9172109.38%
CRWD240524P003000002024-05-24 3:49PM EDT300.000.010.000.01-0.03-75.00%1430696.88%
CRWD240524P003025002024-05-24 3:49PM EDT302.500.040.000.43+0.01+33.33%17135144.14%
CRWD240524P003050002024-05-24 10:42AM EDT305.000.020.000.51-0.01-33.33%699141.21%
CRWD240524P003075002024-05-23 11:49AM EDT307.500.030.001.880.00-4598173.83%
CRWD240524P003100002024-05-24 2:36PM EDT310.000.010.000.01-0.02-66.67%10125678.13%
CRWD240524P003125002024-05-24 2:23PM EDT312.500.030.002.13-0.03-50.00%12653162.11%
CRWD240524P003150002024-05-24 2:30PM EDT315.000.010.001.35-0.03-75.00%143635137.89%
CRWD240524P003175002024-05-24 3:32PM EDT317.500.020.000.02-0.02-50.00%17523470.31%
CRWD240524P003200002024-05-24 3:45PM EDT320.000.040.002.03-0.07-63.64%75405134.96%
CRWD240524P003225002024-05-24 3:34PM EDT322.500.020.000.43-0.07-77.78%3312990.23%
CRWD240524P003250002024-05-24 3:39PM EDT325.000.050.000.43-0.01-16.67%18597383.50%
CRWD240524P003275002024-05-24 3:53PM EDT327.500.010.000.05-0.14-93.33%2656755.47%
CRWD240524P003300002024-05-24 3:52PM EDT330.000.040.000.63-0.18-81.82%8261675.39%
CRWD240524P003350002024-05-24 3:52PM EDT335.000.010.000.06-0.69-98.57%23270744.73%
CRWD240524P003400002024-05-24 3:54PM EDT340.000.010.000.03-1.85-99.46%8751,14229.49%
CRWD240524P003450002024-05-24 3:52PM EDT345.000.040.000.10-3.51-98.87%50277022.46%
CRWD240524P003500002024-05-24 3:58PM EDT350.000.060.000.03-7.99-99.25%8373125.37%
CRWD240524P003550002024-05-24 3:58PM EDT355.004.042.755.00-8.44-67.63%2617439.31%
CRWD240524P003600002024-05-23 2:54PM EDT360.0018.327.0010.300.00-123165.94%
CRWD240524P003700002024-05-22 10:40AM EDT370.0021.6217.2520.350.00-30061.43%
CRWD240524P003800002024-05-08 3:03PM EDT380.0068.0027.1030.350.00-1080.66%
CRWD240524P004000002024-05-02 9:30AM EDT400.0096.7046.5550.700.00--0110.55%