Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
371.32+0.89 (+0.24%)
At close: 04:00PM EDT
372.00 +0.68 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240920C000900002024-03-12 1:23PM EDT90.00243.84228.00231.650.00-350.00%
CRWD240920C001000002024-02-08 3:51PM EDT100.00226.20224.55228.200.00-220.00%
CRWD240920C001050002024-02-07 10:31AM EDT105.00211.350.000.000.00-130.00%
CRWD240920C001200002024-05-24 10:59AM EDT120.00233.06260.50264.600.00-12220.34%
CRWD240920C001250002024-02-09 3:18PM EDT125.00210.75200.50204.250.00-120.00%
CRWD240920C001300002024-04-22 10:44AM EDT130.00156.00218.65220.650.00-110.00%
CRWD240920C001350002024-03-15 3:12PM EDT135.00187.44175.80179.000.00-130.00%
CRWD240920C001400002024-05-31 10:40AM EDT140.00174.00243.55247.500.00-58208.45%
CRWD240920C001450002024-03-13 10:59AM EDT145.00190.67167.35170.050.00-4220.00%
CRWD240920C001500002024-06-25 3:05PM EDT150.00235.74221.10224.500.00-130112.65%
CRWD240920C001550002024-06-06 1:46PM EDT155.00192.81234.70238.500.00-149215.62%
CRWD240920C001600002024-06-18 1:29PM EDT160.00232.50211.20214.700.00-134107.20%
CRWD240920C001650002024-07-05 11:34AM EDT165.00226.25206.25209.750.00-146104.25%
CRWD240920C001700002024-07-01 3:53PM EDT170.00223.66201.30204.850.00-180101.64%
CRWD240920C001750002024-07-12 3:25PM EDT175.00198.42196.40200.10+43.82+28.34%330100.07%
CRWD240920C001800002024-07-03 12:18PM EDT180.00210.20191.45194.950.00-12996.26%
CRWD240920C001850002024-07-01 3:13PM EDT185.00208.85186.50190.200.00-98494.46%
CRWD240920C001900002024-07-01 3:13PM EDT190.00203.55181.60185.200.00-63891.72%
CRWD240920C001950002024-07-10 11:53AM EDT195.00175.30176.65180.150.00-22488.62%
CRWD240920C002000002024-07-10 2:24PM EDT200.00175.02171.75175.450.00-51,07387.22%
CRWD240920C002100002024-07-05 12:59PM EDT210.00182.25161.90165.350.00-214481.47%
CRWD240920C002200002024-07-12 1:53PM EDT220.00154.80152.50155.40-17.60-10.21%242577.98%
CRWD240920C002300002024-07-10 11:54AM EDT230.00141.05142.80145.900.00-283174.79%
CRWD240920C002400002024-07-10 12:20PM EDT240.00128.76133.05136.450.00-221871.40%
CRWD240920C002500002024-07-10 10:58AM EDT250.00123.00123.30126.350.00-123366.33%
CRWD240920C002600002024-07-12 12:07PM EDT260.00112.92113.80116.90-3.76-3.22%28163.34%
CRWD240920C002700002024-07-05 1:27PM EDT270.00125.40104.30107.300.00-314459.83%
CRWD240920C002800002024-07-10 2:24PM EDT280.0098.0295.1597.800.00-1612356.94%
CRWD240920C002900002024-07-12 2:14PM EDT290.0088.2086.1088.50+1.03+1.18%1227254.22%
CRWD240920C003000002024-07-12 1:53PM EDT300.0079.7577.2079.60-1.90-2.33%21,54451.92%
CRWD240920C003100002024-07-12 3:16PM EDT310.0070.8268.8570.95+2.17+3.16%349950.12%
CRWD240920C003200002024-07-12 11:19AM EDT320.0061.3560.8063.15-3.75-5.76%131651.45%
CRWD240920C003300002024-07-12 2:00PM EDT330.0055.2952.7055.45-7.51-11.96%268549.82%
CRWD240920C003400002024-07-11 11:33AM EDT340.0047.0046.3048.35-1.70-3.49%176448.62%
CRWD240920C003500002024-07-12 12:09PM EDT350.0039.5039.8542.20-1.65-4.01%273248.27%
CRWD240920C003600002024-07-12 12:28PM EDT360.0034.4034.5035.85-2.55-6.90%739746.81%
CRWD240920C003700002024-07-12 3:49PM EDT370.0029.9029.8530.35-0.28-0.93%24872945.91%
CRWD240920C003800002024-07-12 3:49PM EDT380.0025.3225.2025.65-0.48-1.86%2761645.46%
CRWD240920C003900002024-07-12 1:54PM EDT390.0021.8021.1021.55+0.37+1.73%7348045.14%
CRWD240920C004000002024-07-12 3:14PM EDT400.0018.1517.2018.65+0.60+3.42%412,35745.95%
CRWD240920C004100002024-07-12 1:37PM EDT410.0014.7513.7015.30-0.50-3.28%1253945.32%
CRWD240920C004200002024-07-12 2:21PM EDT420.0012.3911.7513.30+0.39+3.25%3346446.29%
CRWD240920C004300002024-07-12 2:27PM EDT430.0010.159.8511.30+0.10+1.00%765146.69%
CRWD240920C004400002024-07-12 3:58PM EDT440.008.258.159.30-0.93-10.13%1617346.50%
CRWD240920C004500002024-07-12 3:18PM EDT450.006.906.707.00+0.06+0.88%1332844.97%
CRWD240920C004600002024-07-12 11:55AM EDT460.005.355.456.20-0.15-2.73%4543846.19%
CRWD240920C004700002024-07-12 12:35PM EDT470.004.544.454.70-0.04-0.87%433745.16%
CRWD240920C004800002024-07-12 2:39PM EDT480.003.703.654.25+0.18+5.11%259646.53%
CRWD240920C004900002024-07-12 3:31PM EDT490.003.002.983.100.00-6574245.28%
CRWD240920C005000002024-07-12 3:45PM EDT500.002.402.222.56-0.18-6.98%36082445.56%
CRWD240920C005100002024-07-12 3:06PM EDT510.002.071.542.15+0.07+3.50%217346.00%
CRWD240920C005200002024-07-12 12:29PM EDT520.001.571.521.94-0.58-26.98%115247.09%
CRWD240920C005300002024-07-11 3:54PM EDT530.001.500.651.600.00-410447.28%
CRWD240920C005400002024-07-10 3:25PM EDT540.001.300.501.750.00-417550.05%
CRWD240920C005500002024-07-11 9:53AM EDT550.001.430.391.200.00-22748.47%
CRWD240920C005600002024-07-12 12:35PM EDT560.000.950.300.94-0.02-2.06%110848.22%
CRWD240920C005800002024-07-12 2:29PM EDT580.000.450.181.71-0.30-40.00%412251.55%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240920P000900002024-04-17 3:03PM EDT90.000.060.000.660.00-1570137.40%
CRWD240920P000950002024-04-17 3:03PM EDT95.000.100.000.660.00-1040132.32%
CRWD240920P001000002024-05-14 9:41AM EDT100.000.240.000.000.00-11650.00%
CRWD240920P001050002024-06-25 12:52PM EDT105.000.100.001.310.00-112134.86%
CRWD240920P001100002024-04-02 3:38PM EDT110.000.150.030.600.00-219117.87%
CRWD240920P001150002024-03-06 1:40PM EDT115.000.290.070.650.00-57115.72%
CRWD240920P001200002024-05-14 9:41AM EDT120.000.340.000.000.00-122850.00%
CRWD240920P001250002024-06-03 3:28PM EDT125.000.080.000.550.00-360104.30%
CRWD240920P001300002024-04-29 2:12PM EDT130.000.400.010.600.00-583102.05%
CRWD240920P001350002024-06-05 3:48PM EDT135.000.100.002.150.00-1230118.07%
CRWD240920P001400002024-07-08 1:36PM EDT140.000.040.001.030.00-2188102.10%
CRWD240920P001450002024-06-12 10:33AM EDT145.000.100.000.440.00-280088.38%
CRWD240920P001500002024-07-08 10:21AM EDT150.000.100.000.210.00-29878.52%
CRWD240920P001550002024-07-12 3:50PM EDT155.000.050.000.20-0.05-50.00%215975.49%
CRWD240920P001600002024-06-20 3:58PM EDT160.000.440.001.460.00-115593.77%
CRWD240920P001650002024-06-05 12:52PM EDT165.000.300.010.880.00-3043184.33%
CRWD240920P001700002024-07-03 9:56AM EDT170.000.220.001.000.00-138382.81%
CRWD240920P001750002024-05-31 12:36PM EDT175.001.090.001.500.00-19084.99%
CRWD240920P001800002024-06-21 2:06PM EDT180.000.190.051.400.00-129981.67%
CRWD240920P001850002024-06-17 1:30PM EDT185.000.250.012.020.00-7524383.28%
CRWD240920P001900002024-07-02 9:31AM EDT190.000.200.010.610.00-342167.38%
CRWD240920P001950002024-07-09 12:05PM EDT195.000.700.022.160.00-146478.59%
CRWD240920P002000002024-07-03 10:54AM EDT200.000.300.030.750.00-11,24864.65%
CRWD240920P002100002024-07-10 12:04PM EDT210.000.200.050.700.00-1057159.72%
CRWD240920P002200002024-07-09 12:59PM EDT220.000.220.091.610.00-120462.74%
CRWD240920P002300002024-07-12 10:27AM EDT230.000.260.140.50-0.18-40.91%248753.30%
CRWD240920P002400002024-07-12 10:27AM EDT240.000.440.210.85-0.31-41.33%21,25553.54%
CRWD240920P002500002024-07-11 9:54AM EDT250.000.850.701.420.00-154051.20%
CRWD240920P002600002024-07-10 3:19PM EDT260.001.300.502.310.00-240055.14%
CRWD240920P002700002024-07-10 1:22PM EDT270.001.831.062.340.00-451150.53%
CRWD240920P002800002024-07-11 11:52AM EDT280.002.451.602.730.00-2536047.68%
CRWD240920P002900002024-07-12 12:24PM EDT290.003.352.743.40-0.25-6.94%11,95145.64%
CRWD240920P003000002024-07-12 1:51PM EDT300.004.103.304.40-0.80-16.33%51,15344.19%
CRWD240920P003100002024-07-12 2:39PM EDT310.005.705.506.30-1.11-16.30%1091944.48%
CRWD240920P003200002024-07-12 9:41AM EDT320.008.296.507.95-0.81-8.90%167743.07%
CRWD240920P003300002024-07-12 3:31PM EDT330.0010.109.8010.35+0.75+8.02%121,18742.46%
CRWD240920P003400002024-07-12 3:35PM EDT340.0012.9112.6513.70-0.99-7.12%1069542.68%
CRWD240920P003500002024-07-12 3:54PM EDT350.0016.4015.9517.10-1.20-6.82%3180041.98%
CRWD240920P003600002024-07-12 2:40PM EDT360.0020.5120.2520.75-0.77-3.62%1143040.79%
CRWD240920P003700002024-07-12 3:27PM EDT370.0025.1524.9025.45-0.81-3.12%3143040.37%
CRWD240920P003800002024-07-12 3:26PM EDT380.0029.8530.1530.75-2.03-6.37%2878339.95%
CRWD240920P003900002024-07-12 11:55AM EDT390.0037.3336.1036.65-1.02-2.66%345339.55%
CRWD240920P004000002024-07-10 3:27PM EDT400.0042.7641.6044.450.00-1917141.32%
CRWD240920P004100002024-07-10 2:00PM EDT410.0049.1548.5050.850.00-108140.03%
CRWD240920P004200002024-07-09 11:30AM EDT420.0048.1055.4059.100.00-12541.14%
CRWD240920P004300002024-06-18 3:06PM EDT430.0053.6063.8566.300.00--1139.54%
CRWD240920P004400002024-07-10 10:10AM EDT440.0070.0572.4075.000.00-11440.19%
CRWD240920P004500002024-07-01 1:46PM EDT450.0067.8080.8583.450.00-2139.61%
CRWD240920P004600002024-04-03 10:01AM EDT460.00142.70151.35155.250.00-70144.69%
CRWD240920P004700002024-07-01 1:46PM EDT470.0084.1598.60101.800.00-2140.38%
CRWD240920P004800002024-06-27 3:11PM EDT480.0093.40108.70110.950.00-3339.77%
CRWD240920P005000002024-07-11 2:18PM EDT500.00131.00127.65130.750.00-3343.50%
CRWD240920P005100002024-07-12 11:40AM EDT510.00140.00137.70140.55-1.00-0.71%1044.71%
CRWD240920P005200002024-07-08 9:36AM EDT520.00137.85147.60150.550.00-3046.79%