CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.70 | 0.00 | - | - | 232 | 110.00 | 0.06 | -0.03 | -33.33% | 133 | 105 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 1 | 93 |
| 106.06 | 0.00 | - | - | 1 | 120.00 | 0.50 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 125.00 | 0.15 | 0.00 | - | 1 | 32 |
| 134.73 | 0.00 | - | 3 | 6 | 130.00 | 0.45 | 0.00 | - | 2 | 43 |
| 114.63 | 0.00 | - | - | 1 | 135.00 | 0.21 | 0.00 | - | 1 | 78 |
| 132.06 | 0.00 | - | 1 | 0 | 140.00 | 0.30 | 0.00 | - | 1 | 15 |
| 79.53 | 0.00 | - | 1 | 13 | 145.00 | 0.22 | +0.01 | +4.76% | 4 | 310 |
| 148.75 | 0.00 | - | 2 | 22 | 150.00 | 0.51 | 0.00 | - | 3 | 350 |
| 97.70 | 0.00 | - | 1 | 3 | 155.00 | 0.25 | -0.20 | -44.44% | 1 | 128 |
| 122.75 | 0.00 | - | 3 | 16 | 160.00 | 0.30 | -0.26 | -46.43% | 19 | 305 |
| 157.41 | +30.14 | +23.68% | 1 | 7 | 165.00 | 0.48 | 0.00 | - | 5 | 149 |
| 123.80 | 0.00 | - | 1 | 18 | 170.00 | 0.97 | 0.00 | - | 4 | 148 |
| 92.89 | 0.00 | - | 1 | 16 | 175.00 | 0.50 | -0.22 | -30.56% | 1 | 293 |
| 112.00 | 0.00 | - | 5 | 26 | 180.00 | 0.56 | -0.08 | -12.50% | 1 | 1,782 |
| 114.47 | 0.00 | - | 1 | 36 | 185.00 | 1.01 | 0.00 | - | 3 | 460 |
| 127.15 | 0.00 | - | 4 | 44 | 190.00 | 0.66 | -0.14 | -17.50% | 3 | 566 |
| 105.10 | 0.00 | - | 1 | 35 | 195.00 | 0.94 | 0.00 | - | 5 | 2,015 |
| 123.40 | +6.10 | +5.20% | 11 | 97 | 200.00 | 0.98 | -0.07 | -6.67% | 52 | 1,870 |
| 84.78 | 0.00 | - | 1 | 538 | 210.00 | 1.25 | -0.25 | -16.67% | 24 | 1,485 |
| 94.98 | 0.00 | - | 3 | 316 | 220.00 | 1.62 | -0.23 | -12.43% | 30 | 1,819 |
| 93.74 | +3.43 | +3.80% | 7 | 576 | 230.00 | 2.15 | -0.32 | -12.96% | 65 | 1,301 |
| 85.80 | +5.80 | +7.25% | 11 | 327 | 240.00 | 2.94 | -0.38 | -11.45% | 106 | 1,210 |
| 77.00 | +5.50 | +7.69% | 5 | 623 | 250.00 | 4.00 | -0.50 | -11.11% | 98 | 1,360 |
| 68.02 | +4.47 | +7.03% | 24 | 596 | 260.00 | 5.39 | -0.61 | -10.17% | 41 | 928 |
| 60.00 | +3.76 | +6.69% | 36 | 782 | 270.00 | 7.25 | -0.90 | -11.04% | 41 | 1,117 |
| 52.40 | +3.65 | +7.49% | 39 | 1,066 | 280.00 | 9.45 | -1.15 | -10.85% | 118 | 843 |
| 45.66 | +3.86 | +9.23% | 36 | 1,504 | 290.00 | 12.48 | -1.47 | -10.54% | 58 | 666 |
| 39.30 | +3.45 | +9.62% | 220 | 2,102 | 300.00 | 15.93 | -1.66 | -9.44% | 82 | 770 |
| 33.55 | +3.20 | +10.54% | 314 | 926 | 310.00 | 19.72 | -2.23 | -10.16% | 153 | 598 |
| 28.04 | +2.49 | +9.75% | 428 | 1,050 | 320.00 | 24.55 | -2.45 | -9.07% | 200 | 214 |
| 23.40 | +2.22 | +10.48% | 216 | 1,397 | 330.00 | 29.90 | -5.05 | -14.45% | 6 | 229 |
| 19.40 | +2.35 | +13.78% | 99 | 578 | 340.00 | 37.24 | -3.42 | -8.41% | 29 | 398 |
| 15.78 | +1.33 | +9.20% | 338 | 1,725 | 350.00 | 42.58 | -4.72 | -9.98% | 5 | 311 |
| 12.99 | +1.74 | +15.47% | 64 | 1,192 | 360.00 | 50.60 | -4.96 | -8.93% | 7 | 156 |
| 10.40 | +1.04 | +11.11% | 62 | 1,186 | 370.00 | 64.85 | 0.00 | - | 1 | 1 |
| 8.59 | +1.04 | +13.77% | 251 | 641 | 380.00 | 111.05 | 0.00 | - | 22 | 0 |
| 6.85 | +1.00 | +17.09% | 451 | 355 | 390.00 | 79.10 | 0.00 | - | 4 | 4 |
| 5.44 | +0.69 | +14.53% | 246 | 1,348 | 400.00 | 108.62 | 0.00 | - | 1 | 0 |
| 4.31 | +1.34 | +45.12% | 12 | 758 | 410.00 | 145.45 | 0.00 | - | 12 | 0 |
| 3.50 | +0.50 | +16.67% | 291 | 525 | 420.00 | 60.00 | 0.00 | - | 3 | 14 |
| 2.80 | +0.55 | +24.44% | 178 | 189 | 430.00 | 73.55 | 0.00 | - | 2 | 0 |
| 2.15 | +0.63 | +41.45% | 16 | 350 | 440.00 | 106.55 | 0.00 | - | 1 | 4 |
| 1.75 | +0.25 | +16.67% | 27 | 313 | 450.00 | 89.15 | 0.00 | - | 6 | 0 |
| 1.28 | +0.73 | +132.73% | 3 | 93 | 460.00 | 198.01 | 0.00 | - | 10 | 0 |
| 0.98 | +0.18 | +22.50% | 2 | 216 | 470.00 | 211.95 | 0.00 | - | 40 | 0 |
| 0.84 | -0.05 | -5.62% | 87 | 305 | 480.00 | 191.50 | 0.00 | - | 6 | 23 |
| 0.70 | +0.38 | +118.75% | 6 | 156 | 490.00 | 193.90 | 0.00 | - | 10 | 0 |
| 0.50 | +0.03 | +6.38% | 2 | 1,442 | 500.00 | 134.80 | 0.00 | - | 1 | 0 |
| 0.45 | +0.22 | +95.65% | 6 | 94 | 510.00 | 140.15 | 0.00 | - | 2 | 0 |
| 0.35 | +0.17 | +94.44% | 31 | 132 | 520.00 | 135.55 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 2 | 7 | 530.00 | 282.50 | 0.00 | - | 2 | 0 |
| 0.28 | +0.18 | +180.00% | 7 | 252 | 540.00 | 168.29 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 56 | 550.00 | 163.82 | 0.00 | - | - | 5 |
| 0.15 | 0.00 | - | 11 | 35 | 560.00 | 312.47 | 0.00 | - | 4 | 0 |
| 0.12 | +0.07 | +140.00% | 65 | 424 | 580.00 | 332.53 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.