CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.98 | 0.00 | - | 4 | 2 | 110.00 | 0.04 | 0.00 | - | 8 | 193 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 120.00 | 1.01 | 0.00 | - | 30 | 51 |
| - | - | - | - | - | 125.00 | 0.39 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 130.00 | 0.41 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 1 | 118 |
| - | - | - | - | - | 140.00 | 0.02 | 0.00 | - | 4 | 283 |
| 113.40 | 0.00 | - | 9 | 11 | 145.00 | 0.01 | 0.00 | - | 1 | 271 |
| 162.78 | 0.00 | - | 1 | 11 | 150.00 | 0.02 | 0.00 | - | 5 | 371 |
| 135.37 | 0.00 | - | 2 | 5 | 155.00 | 0.03 | 0.00 | - | 1 | 169 |
| 85.69 | 0.00 | - | 1 | 21 | 160.00 | 0.03 | 0.00 | - | 1 | 573 |
| 82.70 | 0.00 | - | 1 | 2 | 165.00 | 0.02 | 0.00 | - | 30 | 132 |
| 87.00 | 0.00 | - | 2 | 5 | 170.00 | 0.01 | 0.00 | - | 289 | 144 |
| 136.26 | 0.00 | - | 1 | 21 | 175.00 | 0.03 | 0.00 | - | 1 | 177 |
| 140.64 | +21.34 | +17.89% | 6 | 17 | 180.00 | 0.01 | -0.05 | -83.33% | 153 | 431 |
| 102.00 | 0.00 | - | 5 | 15 | 185.00 | 0.02 | 0.00 | - | 20 | 105 |
| 124.85 | 0.00 | - | 4 | 34 | 190.00 | 0.02 | -0.02 | -50.00% | 22 | 523 |
| 91.30 | 0.00 | - | 2 | 38 | 195.00 | 0.03 | 0.00 | - | 3 | 249 |
| 120.44 | +10.24 | +9.29% | 11 | 209 | 200.00 | 0.02 | +0.01 | +100.00% | 7 | 2,437 |
| 103.10 | 0.00 | - | 4 | 128 | 210.00 | 0.05 | +0.02 | +66.67% | 37 | 5,596 |
| 99.27 | +6.25 | +6.72% | 2 | 157 | 220.00 | 0.01 | -0.02 | -66.67% | 5 | 2,299 |
| 83.75 | 0.00 | - | 6 | 533 | 230.00 | 0.04 | 0.00 | - | 18 | 3,309 |
| 81.35 | +9.17 | +12.70% | 2 | 545 | 240.00 | 0.03 | -0.04 | -57.14% | 58 | 1,598 |
| 68.67 | 0.00 | - | 1 | 6 | 245.00 | 0.04 | -0.01 | -20.00% | 6 | 83 |
| 71.15 | +5.65 | +8.63% | 16 | 515 | 250.00 | 0.05 | -0.02 | -28.57% | 51 | 3,204 |
| 62.17 | +29.59 | +90.82% | 2 | 36 | 255.00 | 0.02 | -0.05 | -71.43% | 40 | 281 |
| 61.00 | +34.30 | +128.46% | 1 | 2 | 257.50 | 0.04 | -0.36 | -90.00% | 9 | 96 |
| 60.06 | +5.96 | +11.02% | 22 | 1,768 | 260.00 | 0.10 | -0.03 | -23.08% | 72 | 2,269 |
| 58.03 | +6.99 | +13.70% | 1 | 23 | 262.50 | 0.13 | -0.31 | -70.45% | 2 | 170 |
| 55.76 | +6.36 | +12.87% | 2 | 38 | 265.00 | 0.08 | -0.17 | -68.00% | 66 | 499 |
| 53.11 | +19.01 | +55.75% | 4 | 26 | 267.50 | 0.08 | -0.07 | -46.67% | 62 | 205 |
| 51.00 | +5.35 | +11.72% | 161 | 1,783 | 270.00 | 0.10 | -0.12 | -54.55% | 150 | 1,529 |
| 43.25 | 0.00 | - | 1 | 58 | 272.50 | 0.09 | -0.16 | -64.00% | 16 | 400 |
| 44.95 | +5.21 | +13.11% | 7 | 92 | 275.00 | 0.11 | -0.14 | -56.00% | 156 | 338 |
| 31.91 | 0.00 | - | 3 | 86 | 277.50 | 0.08 | -0.47 | -85.45% | 99 | 1,647 |
| 40.50 | +4.30 | +11.88% | 208 | 1,675 | 280.00 | 0.14 | -0.24 | -63.16% | 360 | 1,450 |
| 35.76 | +3.52 | +10.92% | 7 | 152 | 282.50 | 0.14 | -0.31 | -68.89% | 122 | 466 |
| 34.45 | +3.20 | +10.24% | 10 | 451 | 285.00 | 0.21 | -0.37 | -63.79% | 149 | 381 |
| 33.31 | +4.71 | +16.47% | 16 | 218 | 287.50 | 0.26 | -0.43 | -62.32% | 66 | 258 |
| 30.97 | +4.63 | +17.58% | 298 | 2,958 | 290.00 | 0.27 | -0.55 | -67.07% | 747 | 1,212 |
| 28.50 | +8.65 | +43.58% | 38 | 414 | 292.50 | 0.35 | -0.68 | -66.02% | 199 | 259 |
| 26.28 | +4.65 | +21.50% | 61 | 496 | 295.00 | 0.51 | -0.85 | -62.50% | 364 | 521 |
| 21.55 | +4.05 | +23.14% | 654 | 3,566 | 300.00 | 0.88 | -1.22 | -58.10% | 1,223 | 1,744 |
| 16.62 | +2.60 | +18.54% | 159 | 695 | 305.00 | 1.40 | -1.83 | -56.66% | 373 | 446 |
| 12.95 | +2.60 | +25.12% | 600 | 3,159 | 310.00 | 2.39 | -2.51 | -51.22% | 613 | 939 |
| 9.40 | +1.71 | +22.24% | 1,150 | 1,410 | 315.00 | 4.00 | -3.20 | -44.44% | 858 | 175 |
| 6.60 | +1.20 | +22.22% | 3,202 | 2,120 | 320.00 | 6.13 | -4.11 | -40.14% | 493 | 104 |
| 2.86 | +0.26 | +10.00% | 2,433 | 1,931 | 330.00 | 12.50 | -8.21 | -39.64% | 46 | 39 |
| 1.04 | -0.08 | -7.14% | 1,485 | 1,443 | 340.00 | 30.73 | 0.00 | - | 44 | 20 |
| 0.36 | -0.11 | -23.40% | 1,499 | 5,649 | 350.00 | 37.82 | 0.00 | - | 3 | 45 |
| 0.14 | -0.10 | -41.67% | 748 | 1,334 | 360.00 | 65.29 | 0.00 | - | 2 | 7 |
| 0.04 | -0.06 | -60.00% | 566 | 911 | 370.00 | 50.93 | -7.12 | -12.27% | 1 | 6 |
| 0.04 | -0.02 | -33.33% | 159 | 3,475 | 380.00 | 59.78 | -6.85 | -10.28% | 8 | 16 |
| 0.02 | -0.01 | -33.33% | 11 | 557 | 390.00 | 69.80 | -25.38 | -26.67% | 8 | 0 |
| 0.01 | -0.01 | -50.00% | 20 | 2,744 | 400.00 | 90.38 | 0.00 | - | 6 | 0 |
| 0.01 | -0.18 | -94.74% | 3 | 274 | 410.00 | 175.65 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 16 | 327 | 420.00 | 156.00 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 8 | 188 | 430.00 | 119.95 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 410 | 440.00 | 128.95 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 8 | 235 | 450.00 | 138.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 253 | 460.00 | 92.87 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 163 | 470.00 | 91.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 589 | 480.00 | 169.55 | 0.00 | - | 19 | 19 |
| 0.03 | 0.00 | - | 81 | 108 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 58 | 231 | 500.00 | 114.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 400 | 558 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 416 | 520.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 504 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 123 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 183 | 550.00 | 163.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 713 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 185 | 1,538 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.