CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.10 | 0.00 | - | 10 | 200 |
| 102.00 | 0.00 | - | 1 | 1 | 115.00 | 0.03 | 0.00 | - | 1 | 109 |
| 135.47 | 0.00 | - | 1 | 1 | 120.00 | 0.03 | 0.00 | - | 100 | 159 |
| 172.56 | 0.00 | - | - | 1 | 125.00 | 0.34 | 0.00 | - | 1 | 3 |
| 148.05 | 0.00 | - | 2 | 3 | 130.00 | 0.41 | 0.00 | - | 15 | 43 |
| 136.43 | 0.00 | - | 1 | 1 | 135.00 | 0.10 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 140.00 | 0.11 | 0.00 | - | 10 | 35 |
| 90.00 | 0.00 | - | 5 | 20 | 145.00 | 0.04 | -0.03 | -42.86% | 15 | 230 |
| 170.99 | +70.64 | +70.39% | 20 | 25 | 150.00 | 0.30 | 0.00 | - | 1 | 61 |
| 133.77 | 0.00 | - | 2 | 6 | 155.00 | 0.50 | 0.00 | - | 1 | 23 |
| 111.92 | 0.00 | - | 2 | 11 | 160.00 | 0.10 | 0.00 | - | 1 | 61 |
| 80.91 | 0.00 | - | 4 | 6 | 165.00 | 0.02 | -0.05 | -71.43% | 17 | 55 |
| 127.08 | 0.00 | - | 2 | 4 | 170.00 | 0.05 | -0.03 | -37.50% | 3 | 450 |
| 93.67 | 0.00 | - | 1 | 12 | 175.00 | 0.75 | 0.00 | - | 1 | 64 |
| 132.50 | 0.00 | - | 2 | 28 | 180.00 | 0.08 | 0.00 | - | 20 | 887 |
| 73.55 | 0.00 | - | 30 | 32 | 185.00 | 0.10 | +0.02 | +25.00% | 2 | 57 |
| 98.65 | 0.00 | - | 2 | 17 | 190.00 | 0.07 | -0.07 | -50.00% | 2 | 2,260 |
| 98.95 | 0.00 | - | 1 | 8 | 195.00 | 0.37 | +0.23 | +164.29% | 9 | 463 |
| 116.50 | +25.79 | +28.43% | 2 | 51 | 200.00 | 0.15 | 0.00 | - | 14 | 1,045 |
| 110.70 | +6.40 | +6.14% | 1 | 89 | 210.00 | 0.17 | -0.05 | -22.73% | 5 | 4,601 |
| 94.89 | 0.00 | - | 2 | 153 | 220.00 | 0.30 | -0.06 | -16.67% | 82 | 2,092 |
| 90.30 | +4.33 | +5.04% | 2 | 270 | 230.00 | 0.40 | -0.19 | -32.20% | 200 | 1,327 |
| 82.50 | +11.35 | +15.95% | 10 | 222 | 240.00 | 0.64 | -0.20 | -23.81% | 191 | 3,225 |
| 72.00 | +5.30 | +7.95% | 12 | 798 | 250.00 | 0.94 | -0.36 | -27.69% | 464 | 5,341 |
| 63.02 | +6.22 | +10.95% | 12 | 421 | 260.00 | 1.46 | -0.41 | -21.93% | 307 | 1,960 |
| 53.85 | +4.85 | +9.90% | 44 | 1,857 | 270.00 | 2.27 | -0.68 | -23.05% | 264 | 1,282 |
| 45.05 | +4.14 | +10.12% | 91 | 1,402 | 280.00 | 3.55 | -0.98 | -21.63% | 344 | 1,155 |
| 37.05 | +3.55 | +10.60% | 79 | 1,251 | 290.00 | 5.25 | -1.41 | -21.17% | 414 | 1,288 |
| 29.50 | +3.00 | +11.32% | 216 | 3,288 | 300.00 | 7.98 | -1.74 | -17.90% | 243 | 531 |
| 23.10 | +2.50 | +12.14% | 274 | 1,682 | 310.00 | 11.40 | -2.30 | -16.79% | 145 | 287 |
| 17.68 | +2.28 | +14.81% | 558 | 1,637 | 320.00 | 15.65 | -3.02 | -16.18% | 100 | 180 |
| 13.20 | +1.80 | +15.79% | 375 | 1,121 | 330.00 | 21.00 | -3.84 | -15.46% | 40 | 152 |
| 9.57 | +1.37 | +16.71% | 219 | 810 | 340.00 | 28.16 | -4.29 | -13.22% | 7 | 4 |
| 6.75 | +0.90 | +15.38% | 526 | 2,390 | 350.00 | 34.34 | -5.66 | -14.15% | 1 | 9 |
| 4.70 | +0.67 | +16.63% | 403 | 1,050 | 360.00 | 43.20 | -28.17 | -39.47% | 8 | 1 |
| 3.20 | +0.37 | +13.07% | 664 | 2,494 | 370.00 | 51.50 | -24.20 | -31.97% | 9 | 0 |
| 2.15 | +0.30 | +16.22% | 209 | 1,019 | 380.00 | 69.40 | 0.00 | - | 5 | 4 |
| 1.35 | +0.01 | +0.75% | 100 | 241 | 390.00 | 124.13 | 0.00 | - | 45 | 0 |
| 0.93 | +0.06 | +6.90% | 969 | 4,784 | 400.00 | 182.90 | 0.00 | - | 1 | 0 |
| 0.70 | +0.17 | +32.08% | 214 | 337 | 410.00 | 114.35 | 0.00 | - | 1 | 0 |
| 0.45 | +0.16 | +55.17% | 79 | 671 | 420.00 | 56.60 | 0.00 | - | 1 | 0 |
| 0.28 | +0.08 | +40.00% | 801 | 1,341 | 430.00 | 123.85 | 0.00 | - | 13 | 0 |
| 0.53 | +0.47 | +783.33% | 16 | 46 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1,690 | 450.00 | - | - | - | - | - |
| 0.13 | +0.08 | +160.00% | 13 | 10 | 460.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1,759 | 470.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 9 | 55 | 480.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 22 | 48 | 490.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 3 | 43 | 500.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 5 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 96 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 7 | 530.00 | 250.13 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 117 | 540.00 | 273.78 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 1 | 10 | 550.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 34 | 560.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 7 | 114 | 570.00 | 276.75 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.