CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00140000 | 2024-09-11 12:05PM EDT | 140.00 | 108.66 | 168.65 | 171.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD241011C00155000 | 2024-10-04 12:46PM EDT | 155.00 | 135.27 | 154.45 | 156.45 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD241011C00160000 | 2024-10-09 12:41PM EDT | 160.00 | 135.00 | 148.90 | 151.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241011C00175000 | 2024-10-04 3:47PM EDT | 175.00 | 116.55 | 133.95 | 136.50 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD241011C00195000 | 2024-10-01 11:18AM EDT | 195.00 | 80.40 | 113.95 | 116.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241011C00200000 | 2024-10-09 3:50PM EDT | 200.00 | 98.41 | 108.95 | 111.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241011C00210000 | 2024-09-11 11:38AM EDT | 210.00 | 39.61 | 98.95 | 101.80 | 0.00 | - | - | 6 | 0.00% |
| CRWD241011C00215000 | 2024-10-07 3:16PM EDT | 215.00 | 71.66 | 93.95 | 96.35 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD241011C00220000 | 2024-08-29 2:43PM EDT | 220.00 | 57.00 | 65.20 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD241011C00225000 | 2024-09-20 9:46AM EDT | 225.00 | 65.80 | 83.95 | 86.35 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241011C00230000 | 2024-10-10 12:59PM EDT | 230.00 | 79.53 | 78.95 | 81.35 | +23.36 | +41.59% | 1 | 2 | 0.00% |
| CRWD241011C00235000 | 2024-09-13 10:26AM EDT | 235.00 | 28.95 | 74.50 | 76.90 | 0.00 | - | - | 3 | 0.00% |
| CRWD241011C00240000 | 2024-10-09 9:40AM EDT | 240.00 | 56.81 | 68.95 | 71.35 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD241011C00245000 | 2024-10-02 2:38PM EDT | 245.00 | 37.45 | 64.00 | 66.90 | 0.00 | - | 1 | 44 | 0.00% |
| CRWD241011C00250000 | 2024-10-10 11:20AM EDT | 250.00 | 60.00 | 59.70 | 61.40 | +13.19 | +28.18% | 4 | 42 | 0.00% |
| CRWD241011C00252500 | 2024-10-04 2:29PM EDT | 252.50 | 37.91 | 56.50 | 58.90 | 0.00 | - | 3 | 4 | 0.00% |
| CRWD241011C00255000 | 2024-10-09 1:07PM EDT | 255.00 | 40.97 | 54.20 | 56.40 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD241011C00257500 | 2024-10-07 10:11AM EDT | 257.50 | 32.39 | 51.60 | 53.95 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD241011C00260000 | 2024-10-10 9:49AM EDT | 260.00 | 50.00 | 49.20 | 52.05 | +11.15 | +28.70% | 9 | 143 | 0.00% |
| CRWD241011C00262500 | 2024-10-07 1:59PM EDT | 262.50 | 50.14 | 46.60 | 48.95 | +22.78 | +83.26% | 10 | 17 | 0.00% |
| CRWD241011C00265000 | 2024-10-10 10:27AM EDT | 265.00 | 48.33 | 44.50 | 47.25 | +15.33 | +46.45% | 6 | 105 | 0.00% |
| CRWD241011C00267500 | 2024-10-10 1:53PM EDT | 267.50 | 42.20 | 42.10 | 44.20 | +12.68 | +42.95% | 1 | 9 | 0.00% |
| CRWD241011C00270000 | 2024-10-10 12:43PM EDT | 270.00 | 39.64 | 40.00 | 41.45 | +12.39 | +45.47% | 14 | 333 | 0.00% |
| CRWD241011C00272500 | 2024-10-10 1:11PM EDT | 272.50 | 36.00 | 37.80 | 39.70 | +10.54 | +41.40% | 4 | 46 | 0.00% |
| CRWD241011C00275000 | 2024-10-10 12:32PM EDT | 275.00 | 33.85 | 34.90 | 36.75 | +11.90 | +54.21% | 18 | 119 | 0.00% |
| CRWD241011C00277500 | 2024-10-10 11:15AM EDT | 277.50 | 33.01 | 32.45 | 34.40 | +12.81 | +63.42% | 1 | 66 | 0.00% |
| CRWD241011C00280000 | 2024-10-10 2:01PM EDT | 280.00 | 31.13 | 30.10 | 31.65 | +12.58 | +67.82% | 26 | 449 | 0.00% |
| CRWD241011C00282500 | 2024-10-10 1:03PM EDT | 282.50 | 26.80 | 27.80 | 29.00 | +10.20 | +61.45% | 9 | 166 | 0.00% |
| CRWD241011C00285000 | 2024-10-10 2:01PM EDT | 285.00 | 25.98 | 24.85 | 26.15 | +11.78 | +82.96% | 41 | 361 | 0.00% |
| CRWD241011C00287500 | 2024-10-10 2:07PM EDT | 287.50 | 23.27 | 22.35 | 23.65 | +11.37 | +95.55% | 62 | 329 | 0.00% |
| CRWD241011C00290000 | 2024-10-10 1:30PM EDT | 290.00 | 20.43 | 20.80 | 21.35 | +10.78 | +111.71% | 210 | 689 | 0.00% |
| CRWD241011C00292500 | 2024-10-10 1:58PM EDT | 292.50 | 18.80 | 18.05 | 18.65 | +11.15 | +145.75% | 180 | 537 | 0.00% |
| CRWD241011C00295000 | 2024-10-10 2:02PM EDT | 295.00 | 16.00 | 15.80 | 16.30 | +10.10 | +171.19% | 627 | 1,119 | 0.00% |
| CRWD241011C00297500 | 2024-10-10 1:49PM EDT | 297.50 | 13.21 | 13.45 | 13.85 | +8.96 | +210.82% | 1,081 | 882 | 0.00% |
| CRWD241011C00300000 | 2024-10-10 1:59PM EDT | 300.00 | 11.47 | 10.95 | 11.80 | +8.42 | +276.07% | 1,158 | 2,453 | 0.00% |
| CRWD241011C00302500 | 2024-10-10 2:05PM EDT | 302.50 | 8.80 | 8.70 | 9.10 | +6.68 | +315.09% | 1,753 | 1,417 | 0.00% |
| CRWD241011C00305000 | 2024-10-10 2:03PM EDT | 305.00 | 6.90 | 6.40 | 7.10 | +5.54 | +407.35% | 3,258 | 1,068 | 0.00% |
| CRWD241011C00307500 | 2024-10-10 1:54PM EDT | 307.50 | 4.44 | 5.00 | 5.30 | +3.55 | +398.88% | 1,322 | 406 | 19.68% |
| CRWD241011C00310000 | 2024-10-10 2:07PM EDT | 310.00 | 3.53 | 3.45 | 3.80 | +2.98 | +541.82% | 8,441 | 1,293 | 25.51% |
| CRWD241011C00312500 | 2024-10-10 2:08PM EDT | 312.50 | 2.53 | 2.36 | 2.68 | +2.19 | +644.12% | 3,763 | 813 | 29.08% |
| CRWD241011C00315000 | 2024-10-10 2:08PM EDT | 315.00 | 1.65 | 1.53 | 1.69 | +1.41 | +1,566.67% | 5,878 | 702 | 29.83% |
| CRWD241011C00317500 | 2024-10-10 2:08PM EDT | 317.50 | 1.05 | 0.92 | 1.17 | +0.90 | +1,500.00% | 800 | 41 | 32.67% |
| CRWD241011C00320000 | 2024-10-10 2:07PM EDT | 320.00 | 0.58 | 0.57 | 0.68 | +0.47 | +427.27% | 4,773 | 720 | 33.01% |
| CRWD241011C00322500 | 2024-10-10 2:03PM EDT | 322.50 | 0.36 | 0.39 | 0.52 | +0.32 | +800.00% | 667 | 221 | 36.62% |
| CRWD241011C00325000 | 2024-10-10 1:59PM EDT | 325.00 | 0.27 | 0.24 | 0.28 | +0.22 | +440.00% | 1,138 | 230 | 36.48% |
| CRWD241011C00330000 | 2024-10-10 1:53PM EDT | 330.00 | 0.08 | 0.10 | 0.13 | +0.06 | +300.00% | 1,115 | 386 | 40.43% |
| CRWD241011C00335000 | 2024-10-10 2:09PM EDT | 335.00 | 0.04 | 0.04 | 0.08 | +0.03 | +150.00% | 1,117 | 1,022 | 45.70% |
| CRWD241011C00340000 | 2024-10-10 2:08PM EDT | 340.00 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 33 | 317 | 50.39% |
| CRWD241011C00345000 | 2024-10-10 1:46PM EDT | 345.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 369 | 78 | 50.00% |
| CRWD241011C00350000 | 2024-10-09 11:01AM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 65.23% |
| CRWD241011C00360000 | 2024-10-01 11:50AM EDT | 360.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 21 | 62.50% |
| CRWD241011C00370000 | 2024-10-04 3:17PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 69 | 85.16% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00140000 | 2024-10-04 9:50AM EDT | 140.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 548.05% |
| CRWD241011P00150000 | 2024-09-20 11:55AM EDT | 150.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 505.27% |
| CRWD241011P00155000 | 2024-09-20 9:34AM EDT | 155.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 484.96% |
| CRWD241011P00180000 | 2024-09-06 11:57AM EDT | 180.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 416.60% |
| CRWD241011P00190000 | 2024-09-17 3:33PM EDT | 190.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 357.81% |
| CRWD241011P00195000 | 2024-10-09 10:13AM EDT | 195.00 | 0.01 | 0.00 | 1.49 | -0.03 | -75.00% | 1 | 6 | 341.21% |
| CRWD241011P00200000 | 2024-10-07 3:25PM EDT | 200.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 17 | 325.59% |
| CRWD241011P00205000 | 2024-09-18 11:08AM EDT | 205.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 309.96% |
| CRWD241011P00210000 | 2024-10-04 2:10PM EDT | 210.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 107 | 198.44% |
| CRWD241011P00215000 | 2024-10-10 9:43AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 156.25% |
| CRWD241011P00220000 | 2024-10-08 2:03PM EDT | 220.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 249 | 171.88% |
| CRWD241011P00225000 | 2024-10-10 10:24AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 67 | 159.38% |
| CRWD241011P00230000 | 2024-10-08 2:42PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 373 | 137.50% |
| CRWD241011P00232500 | 2024-10-07 9:54AM EDT | 232.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 30 | 34 | 125.00% |
| CRWD241011P00235000 | 2024-10-10 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 1 | 1,686 | 146.88% |
| CRWD241011P00237500 | 2024-10-10 10:36AM EDT | 237.50 | 0.01 | 0.00 | 1.46 | -0.09 | -90.00% | 10 | 10 | 214.16% |
| CRWD241011P00240000 | 2024-10-10 10:35AM EDT | 240.00 | 0.01 | 0.00 | 1.49 | -0.01 | -50.00% | 23 | 225 | 208.11% |
| CRWD241011P00242500 | 2024-10-10 10:35AM EDT | 242.50 | 0.01 | 0.00 | 1.24 | -0.04 | -80.00% | 5 | 6 | 194.34% |
| CRWD241011P00245000 | 2024-10-10 10:41AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 317 | 106.25% |
| CRWD241011P00247500 | 2024-10-08 10:53AM EDT | 247.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 187.99% |
| CRWD241011P00250000 | 2024-10-10 11:17AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 680 | 96.88% |
| CRWD241011P00252500 | 2024-10-10 12:57PM EDT | 252.50 | 0.01 | 0.00 | 1.50 | -0.14 | -93.33% | 1 | 33 | 174.61% |
| CRWD241011P00255000 | 2024-10-10 11:50AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 66 | 358 | 93.75% |
| CRWD241011P00257500 | 2024-10-10 9:30AM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 404 | 84.38% |
| CRWD241011P00260000 | 2024-10-10 1:55PM EDT | 260.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 82 | 443 | 89.06% |
| CRWD241011P00262500 | 2024-10-10 1:59PM EDT | 262.50 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 12 | 221 | 84.38% |
| CRWD241011P00265000 | 2024-10-10 1:59PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 65 | 926 | 80.47% |
| CRWD241011P00267500 | 2024-10-10 1:59PM EDT | 267.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 25 | 432 | 78.91% |
| CRWD241011P00270000 | 2024-10-10 1:53PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 149 | 592 | 76.56% |
| CRWD241011P00272500 | 2024-10-10 1:52PM EDT | 272.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 132 | 581 | 71.88% |
| CRWD241011P00275000 | 2024-10-10 2:00PM EDT | 275.00 | 0.02 | 0.02 | 0.03 | -0.10 | -76.92% | 145 | 753 | 67.58% |
| CRWD241011P00277500 | 2024-10-10 1:31PM EDT | 277.50 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 165 | 479 | 66.02% |
| CRWD241011P00280000 | 2024-10-10 2:05PM EDT | 280.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 617 | 928 | 62.50% |
| CRWD241011P00282500 | 2024-10-10 1:45PM EDT | 282.50 | 0.06 | 0.04 | 0.08 | -0.17 | -73.91% | 1,178 | 1,272 | 61.13% |
| CRWD241011P00285000 | 2024-10-10 2:01PM EDT | 285.00 | 0.06 | 0.05 | 0.08 | -0.39 | -82.98% | 334 | 440 | 57.03% |
| CRWD241011P00287500 | 2024-10-10 1:14PM EDT | 287.50 | 0.13 | 0.06 | 0.11 | -0.43 | -76.79% | 179 | 886 | 54.49% |
| CRWD241011P00290000 | 2024-10-10 2:04PM EDT | 290.00 | 0.08 | 0.05 | 0.09 | -0.77 | -90.59% | 532 | 657 | 50.00% |
| CRWD241011P00292500 | 2024-10-10 2:06PM EDT | 292.50 | 0.10 | 0.05 | 0.15 | -1.33 | -93.01% | 1,457 | 193 | 49.12% |
| CRWD241011P00295000 | 2024-10-10 1:55PM EDT | 295.00 | 0.16 | 0.12 | 0.20 | -1.97 | -92.49% | 484 | 153 | 46.29% |
| CRWD241011P00297500 | 2024-10-10 2:02PM EDT | 297.50 | 0.21 | 0.15 | 0.21 | -2.93 | -93.31% | 775 | 51 | 41.21% |
| CRWD241011P00300000 | 2024-10-10 1:57PM EDT | 300.00 | 0.36 | 0.30 | 0.33 | -4.19 | -92.09% | 2,783 | 62 | 39.45% |
| CRWD241011P00305000 | 2024-10-10 2:06PM EDT | 305.00 | 1.05 | 0.83 | 1.16 | -7.95 | -88.33% | 2,303 | 40 | 41.50% |
| CRWD241011P00310000 | 2024-10-10 2:08PM EDT | 310.00 | 2.64 | 2.58 | 2.85 | -9.86 | -78.88% | 2,561 | 61 | 43.24% |
| CRWD241011P00315000 | 2024-10-10 12:45PM EDT | 315.00 | 7.00 | 5.50 | 6.75 | -19.50 | -73.58% | 461 | 7 | 51.47% |
| CRWD241011P00320000 | 2024-10-10 1:58PM EDT | 320.00 | 9.50 | 9.00 | 10.35 | -24.38 | -71.96% | 47 | 1 | 54.20% |
| CRWD241011P00325000 | 2024-10-10 12:06PM EDT | 325.00 | 13.28 | 14.05 | 15.10 | -13.72 | -50.81% | 3 | 0 | 69.02% |
| CRWD241011P00330000 | 2024-09-23 3:56PM EDT | 330.00 | 36.90 | 18.80 | 19.85 | 0.00 | - | 5 | 0 | 79.69% |
| CRWD241011P00335000 | 2024-10-04 3:23PM EDT | 335.00 | 43.00 | 23.10 | 24.95 | 0.00 | - | 2 | 0 | 87.60% |
| CRWD241011P00340000 | 2024-10-10 12:11PM EDT | 340.00 | 27.89 | 28.65 | 30.45 | -25.90 | -48.15% | 2 | 0 | 109.67% |
| CRWD241011P00360000 | 2024-09-10 3:45PM EDT | 360.00 | 112.20 | 48.70 | 51.20 | 0.00 | - | - | 0 | 163.97% |
© 2024 Yahoo. All rights reserved.