CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241115C00115000 | 2024-08-02 10:56AM EDT | 115.00 | 102.00 | 162.10 | 165.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241115C00120000 | 2024-09-05 11:37AM EDT | 120.00 | 135.47 | 178.95 | 182.40 | 0.00 | - | 1 | 1 | 119.39% |
| CRWD241115C00130000 | 2024-08-29 10:20AM EDT | 130.00 | 148.05 | 169.05 | 172.50 | 0.00 | - | 2 | 3 | 111.91% |
| CRWD241115C00135000 | 2024-08-26 10:13AM EDT | 135.00 | 136.43 | 164.10 | 167.55 | 0.00 | - | 1 | 1 | 108.30% |
| CRWD241115C00145000 | 2024-07-30 1:19PM EDT | 145.00 | 90.00 | 127.70 | 130.65 | 0.00 | - | 5 | 20 | 0.00% |
| CRWD241115C00150000 | 2024-09-10 3:22PM EDT | 150.00 | 100.35 | 149.70 | 152.70 | 0.00 | - | 5 | 25 | 101.20% |
| CRWD241115C00155000 | 2024-08-16 11:53AM EDT | 155.00 | 107.00 | 105.25 | 108.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD241115C00160000 | 2024-09-03 11:58AM EDT | 160.00 | 111.92 | 139.75 | 142.80 | 0.00 | - | 2 | 11 | 93.85% |
| CRWD241115C00165000 | 2024-08-08 12:59PM EDT | 165.00 | 80.91 | 82.95 | 85.70 | 0.00 | - | 4 | 6 | 0.00% |
| CRWD241115C00170000 | 2024-09-20 3:12PM EDT | 170.00 | 127.08 | 129.45 | 132.90 | +10.80 | +9.29% | 2 | 4 | 84.72% |
| CRWD241115C00175000 | 2024-09-16 12:23PM EDT | 175.00 | 93.67 | 124.60 | 127.95 | 0.00 | - | 1 | 12 | 82.13% |
| CRWD241115C00180000 | 2024-09-19 2:02PM EDT | 180.00 | 104.00 | 119.90 | 123.05 | 0.00 | - | 2 | 28 | 80.58% |
| CRWD241115C00185000 | 2024-09-12 11:10AM EDT | 185.00 | 73.55 | 115.45 | 117.80 | 0.00 | - | 30 | 32 | 78.34% |
| CRWD241115C00190000 | 2024-09-16 2:08PM EDT | 190.00 | 81.87 | 110.65 | 113.00 | 0.00 | - | 2 | 18 | 76.49% |
| CRWD241115C00195000 | 2024-08-13 11:57AM EDT | 195.00 | 60.50 | 65.60 | 66.50 | 0.00 | - | 27 | 8 | 0.00% |
| CRWD241115C00200000 | 2024-09-20 3:37PM EDT | 200.00 | 99.83 | 100.20 | 103.70 | +14.63 | +17.17% | 12 | 44 | 70.29% |
| CRWD241115C00210000 | 2024-09-17 3:11PM EDT | 210.00 | 90.33 | 90.40 | 93.20 | +25.81 | +40.00% | 3 | 91 | 62.23% |
| CRWD241115C00220000 | 2024-09-20 11:16AM EDT | 220.00 | 71.77 | 81.05 | 84.55 | +5.87 | +8.91% | 1 | 158 | 61.82% |
| CRWD241115C00230000 | 2024-09-20 3:31PM EDT | 230.00 | 72.68 | 72.55 | 73.50 | +14.43 | +24.77% | 40 | 281 | 56.07% |
| CRWD241115C00240000 | 2024-09-20 3:57PM EDT | 240.00 | 63.53 | 63.55 | 64.30 | +18.26 | +40.34% | 10 | 217 | 53.22% |
| CRWD241115C00250000 | 2024-09-20 3:15PM EDT | 250.00 | 54.50 | 54.20 | 55.50 | +18.09 | +49.68% | 54 | 886 | 51.96% |
| CRWD241115C00260000 | 2024-09-20 3:52PM EDT | 260.00 | 46.35 | 46.00 | 47.05 | +16.87 | +57.23% | 82 | 461 | 49.30% |
| CRWD241115C00270000 | 2024-09-20 3:57PM EDT | 270.00 | 39.30 | 38.75 | 39.40 | +16.55 | +72.75% | 222 | 1,931 | 47.76% |
| CRWD241115C00280000 | 2024-09-20 3:59PM EDT | 280.00 | 32.00 | 31.50 | 32.50 | +14.40 | +81.82% | 173 | 1,319 | 46.66% |
| CRWD241115C00290000 | 2024-09-20 3:59PM EDT | 290.00 | 25.74 | 25.65 | 25.90 | +12.29 | +91.38% | 650 | 900 | 44.76% |
| CRWD241115C00300000 | 2024-09-20 3:59PM EDT | 300.00 | 20.21 | 20.10 | 20.35 | +10.41 | +106.22% | 795 | 2,780 | 43.63% |
| CRWD241115C00310000 | 2024-09-20 3:58PM EDT | 310.00 | 15.72 | 15.35 | 15.95 | +8.47 | +116.83% | 627 | 1,610 | 43.35% |
| CRWD241115C00320000 | 2024-09-20 3:59PM EDT | 320.00 | 11.95 | 11.75 | 12.90 | +6.72 | +128.49% | 333 | 1,102 | 44.44% |
| CRWD241115C00330000 | 2024-09-20 3:59PM EDT | 330.00 | 8.90 | 8.70 | 9.10 | +5.15 | +137.33% | 318 | 866 | 42.32% |
| CRWD241115C00340000 | 2024-09-20 3:27PM EDT | 340.00 | 6.71 | 6.30 | 6.70 | +4.26 | +173.88% | 231 | 412 | 41.96% |
| CRWD241115C00350000 | 2024-09-20 3:59PM EDT | 350.00 | 4.75 | 4.60 | 4.95 | +3.02 | +174.57% | 405 | 2,242 | 41.97% |
| CRWD241115C00360000 | 2024-09-20 3:56PM EDT | 360.00 | 3.50 | 2.89 | 3.55 | +2.10 | +150.00% | 433 | 906 | 41.75% |
| CRWD241115C00370000 | 2024-09-20 3:59PM EDT | 370.00 | 2.39 | 2.30 | 2.53 | +1.51 | +171.59% | 137 | 581 | 41.65% |
| CRWD241115C00380000 | 2024-09-20 3:56PM EDT | 380.00 | 1.55 | 1.41 | 1.83 | +0.80 | +106.67% | 191 | 670 | 41.85% |
| CRWD241115C00390000 | 2024-09-20 3:36PM EDT | 390.00 | 1.09 | 0.81 | 1.53 | +0.56 | +105.66% | 34 | 233 | 43.41% |
| CRWD241115C00400000 | 2024-09-20 3:52PM EDT | 400.00 | 0.87 | 0.80 | 1.02 | +0.54 | +163.64% | 144 | 2,370 | 42.87% |
| CRWD241115C00410000 | 2024-09-20 3:56PM EDT | 410.00 | 0.54 | 0.29 | 0.80 | +0.28 | +107.69% | 37 | 180 | 43.73% |
| CRWD241115C00420000 | 2024-09-20 11:42AM EDT | 420.00 | 0.28 | 0.26 | 0.50 | +0.15 | +115.38% | 2 | 319 | 42.92% |
| CRWD241115C00430000 | 2024-09-20 11:41AM EDT | 430.00 | 0.22 | 0.14 | 0.38 | +0.11 | +100.00% | 2 | 1,268 | 43.53% |
| CRWD241115C00440000 | 2024-09-20 11:40AM EDT | 440.00 | 0.19 | 0.15 | 0.43 | +0.06 | +46.15% | 2 | 44 | 46.66% |
| CRWD241115C00450000 | 2024-09-20 11:40AM EDT | 450.00 | 0.13 | 0.05 | 0.34 | +0.02 | +18.18% | 2 | 1,695 | 47.31% |
| CRWD241115C00460000 | 2024-09-19 12:20PM EDT | 460.00 | 0.14 | 0.02 | 0.63 | +0.07 | +100.00% | 2 | 8 | 54.08% |
| CRWD241115C00470000 | 2024-09-20 11:42AM EDT | 470.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 1,759 | 46.48% |
| CRWD241115C00480000 | 2024-09-20 3:28PM EDT | 480.00 | 0.02 | 0.02 | 0.39 | +0.01 | +100.00% | 5 | 53 | 50.15% |
| CRWD241115C00490000 | 2024-09-19 12:21PM EDT | 490.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 22 | 48 | 53.56% |
| CRWD241115C00500000 | 2024-09-17 10:11AM EDT | 500.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 40 | 41 | 55.27% |
| CRWD241115C00510000 | 2024-09-05 11:37AM EDT | 510.00 | 0.10 | 0.00 | 1.12 | 0.00 | - | 2 | 5 | 63.38% |
| CRWD241115C00520000 | 2024-09-20 9:40AM EDT | 520.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 10 | 96 | 51.37% |
| CRWD241115C00530000 | 2024-09-18 1:10PM EDT | 530.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 7 | 60.25% |
| CRWD241115C00540000 | 2024-09-19 10:35AM EDT | 540.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 115 | 52.34% |
| CRWD241115C00550000 | 2024-08-22 1:39PM EDT | 550.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 1 | 10 | 63.28% |
| CRWD241115C00560000 | 2024-08-30 10:00AM EDT | 560.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 62.70% |
| CRWD241115C00570000 | 2024-09-20 3:53PM EDT | 570.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 1 | 101 | 56.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241115P00110000 | 2024-09-09 10:26AM EDT | 110.00 | 0.42 | 0.00 | 0.24 | 0.00 | - | 20 | 200 | 100.39% |
| CRWD241115P00115000 | 2024-09-05 10:53AM EDT | 115.00 | 0.08 | 0.03 | 0.15 | -0.07 | -46.67% | 5 | 16 | 93.16% |
| CRWD241115P00120000 | 2024-08-16 9:30AM EDT | 120.00 | 0.40 | 0.02 | 0.72 | 0.00 | - | 1 | 57 | 105.91% |
| CRWD241115P00125000 | 2024-08-27 10:24AM EDT | 125.00 | 0.34 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 95.31% |
| CRWD241115P00130000 | 2024-08-23 2:12PM EDT | 130.00 | 0.41 | 0.00 | 0.47 | 0.00 | - | 15 | 43 | 91.60% |
| CRWD241115P00135000 | 2024-08-13 3:54PM EDT | 135.00 | 0.81 | 0.08 | 1.39 | 0.00 | - | 2 | 60 | 103.37% |
| CRWD241115P00140000 | 2024-09-19 1:52PM EDT | 140.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 10 | 35 | 84.47% |
| CRWD241115P00145000 | 2024-09-20 10:44AM EDT | 145.00 | 0.12 | 0.00 | 0.30 | -0.17 | -58.62% | 48 | 98 | 76.17% |
| CRWD241115P00150000 | 2024-09-06 3:54PM EDT | 150.00 | 0.50 | 0.00 | 0.53 | 0.00 | - | 3 | 61 | 78.22% |
| CRWD241115P00155000 | 2024-09-12 10:19AM EDT | 155.00 | 0.50 | 0.02 | 0.60 | 0.00 | - | 1 | 23 | 76.47% |
| CRWD241115P00160000 | 2024-09-10 1:58PM EDT | 160.00 | 0.10 | 0.00 | 0.19 | -0.51 | -83.61% | 1 | 63 | 63.09% |
| CRWD241115P00165000 | 2024-09-16 12:54PM EDT | 165.00 | 0.49 | 0.04 | 0.79 | 0.00 | - | 1 | 53 | 72.85% |
| CRWD241115P00170000 | 2024-09-20 12:07PM EDT | 170.00 | 0.04 | 0.05 | 0.84 | -0.23 | -85.19% | 1 | 442 | 70.31% |
| CRWD241115P00175000 | 2024-09-20 3:44PM EDT | 175.00 | 0.21 | 0.15 | 0.30 | -0.84 | -80.00% | 22 | 41 | 60.89% |
| CRWD241115P00180000 | 2024-09-20 12:10PM EDT | 180.00 | 0.21 | 0.16 | 0.33 | -0.19 | -47.50% | 2 | 877 | 58.69% |
| CRWD241115P00185000 | 2024-09-20 11:46AM EDT | 185.00 | 0.24 | 0.00 | 0.70 | -0.26 | -52.00% | 1 | 61 | 58.74% |
| CRWD241115P00190000 | 2024-09-20 3:28PM EDT | 190.00 | 0.29 | 0.05 | 0.40 | -0.27 | -48.21% | 2 | 2,004 | 52.44% |
| CRWD241115P00195000 | 2024-09-20 2:15PM EDT | 195.00 | 0.36 | 0.37 | 0.49 | -0.25 | -40.98% | 2 | 216 | 54.74% |
| CRWD241115P00200000 | 2024-09-20 3:33PM EDT | 200.00 | 0.40 | 0.35 | 0.45 | -0.52 | -56.52% | 111 | 810 | 51.32% |
| CRWD241115P00210000 | 2024-09-20 3:57PM EDT | 210.00 | 0.60 | 0.55 | 0.64 | -0.68 | -53.12% | 335 | 4,832 | 49.63% |
| CRWD241115P00220000 | 2024-09-20 3:38PM EDT | 220.00 | 1.00 | 0.72 | 1.20 | -0.78 | -43.82% | 106 | 2,184 | 49.84% |
| CRWD241115P00230000 | 2024-09-20 3:49PM EDT | 230.00 | 1.43 | 1.14 | 1.51 | -1.42 | -49.82% | 177 | 1,037 | 46.27% |
| CRWD241115P00240000 | 2024-09-20 3:59PM EDT | 240.00 | 2.11 | 1.88 | 2.27 | -2.24 | -51.49% | 151 | 3,010 | 44.73% |
| CRWD241115P00250000 | 2024-09-20 3:54PM EDT | 250.00 | 3.20 | 3.20 | 3.40 | -3.35 | -51.15% | 167 | 2,620 | 43.48% |
| CRWD241115P00260000 | 2024-09-20 3:59PM EDT | 260.00 | 4.85 | 4.10 | 5.05 | -4.60 | -48.68% | 263 | 1,477 | 42.54% |
| CRWD241115P00270000 | 2024-09-20 3:58PM EDT | 270.00 | 7.04 | 6.90 | 7.10 | -5.85 | -45.38% | 304 | 759 | 41.14% |
| CRWD241115P00280000 | 2024-09-20 3:55PM EDT | 280.00 | 9.80 | 9.85 | 10.25 | -8.10 | -45.25% | 161 | 517 | 40.91% |
| CRWD241115P00290000 | 2024-09-20 3:57PM EDT | 290.00 | 13.57 | 13.55 | 13.85 | -9.73 | -41.76% | 196 | 1,118 | 39.88% |
| CRWD241115P00300000 | 2024-09-20 3:51PM EDT | 300.00 | 18.20 | 18.05 | 18.35 | -11.40 | -38.51% | 88 | 310 | 39.04% |
| CRWD241115P00310000 | 2024-09-20 3:57PM EDT | 310.00 | 23.60 | 23.45 | 23.80 | -41.39 | -63.69% | 27 | 236 | 38.41% |
| CRWD241115P00320000 | 2024-09-20 1:36PM EDT | 320.00 | 33.80 | 29.65 | 30.45 | -25.11 | -42.62% | 1 | 64 | 38.61% |
| CRWD241115P00330000 | 2024-09-20 1:12PM EDT | 330.00 | 40.85 | 36.00 | 38.95 | -20.74 | -33.67% | 1 | 140 | 41.61% |
| CRWD241115P00340000 | 2024-09-19 12:40PM EDT | 340.00 | 50.58 | 44.30 | 45.40 | -7.77 | -13.32% | 1 | 1 | 37.95% |
| CRWD241115P00350000 | 2024-09-13 12:49PM EDT | 350.00 | 91.05 | 52.50 | 54.15 | 0.00 | - | 3 | 3 | 38.95% |
| CRWD241115P00360000 | 2024-08-29 1:40PM EDT | 360.00 | 83.40 | 61.30 | 63.00 | 0.00 | - | 1 | 1 | 39.11% |
| CRWD241115P00370000 | 2024-08-02 10:56AM EDT | 370.00 | 156.50 | 90.90 | 94.50 | 0.00 | - | 2 | 0 | 96.45% |
| CRWD241115P00380000 | 2024-08-01 2:57PM EDT | 380.00 | 159.50 | 100.85 | 104.45 | 0.00 | - | 35 | 0 | 101.40% |
| CRWD241115P00390000 | 2024-07-23 9:47AM EDT | 390.00 | 124.13 | 121.20 | 123.90 | 0.00 | - | 45 | 0 | 128.63% |
| CRWD241115P00400000 | 2024-08-05 10:27AM EDT | 400.00 | 182.90 | 138.75 | 142.40 | 0.00 | - | 1 | 0 | 151.01% |
| CRWD241115P00410000 | 2024-07-19 9:36AM EDT | 410.00 | 114.35 | 146.10 | 148.85 | 0.00 | - | 1 | 0 | 148.83% |
| CRWD241115P00420000 | 2024-07-15 11:41AM EDT | 420.00 | 56.60 | 161.55 | 165.35 | 0.00 | - | 1 | 0 | 166.30% |
| CRWD241115P00430000 | 2024-07-19 12:27PM EDT | 430.00 | 123.85 | 166.10 | 168.80 | 0.00 | - | 13 | 0 | 157.37% |
| CRWD241115P00540000 | 2024-07-22 10:09AM EDT | 540.00 | 273.78 | 269.75 | 272.80 | 0.00 | - | 2 | 0 | 180.51% |
| CRWD241115P00570000 | 2024-07-19 9:31AM EDT | 570.00 | 276.75 | 306.10 | 308.85 | 0.00 | - | 1 | 0 | 203.31% |
© 2024 Yahoo. All rights reserved.