Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.96-38.09 (-11.10%)
At close: 04:00PM EDT
302.47 -2.49 (-0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250117C000500002024-07-10 12:33PM EDT50.00318.88254.20258.750.00-1104140.65%
CRWD250117C000550002024-06-12 10:44AM EDT55.00327.33317.50321.000.00-12890.00%
CRWD250117C000600002024-06-27 12:27PM EDT60.00330.82244.50249.000.00-1279130.40%
CRWD250117C000650002024-04-17 10:31AM EDT65.00236.04281.00285.300.00-1467387.62%
CRWD250117C000700002024-05-17 9:29AM EDT70.00272.20316.60320.650.00-1570.00%
CRWD250117C000750002024-06-05 1:59PM EDT75.00268.55315.15319.100.00-2710.00%
CRWD250117C000800002024-07-09 9:34AM EDT80.00319.90225.30229.650.00-3167115.36%
CRWD250117C000850002024-07-01 3:20PM EDT85.00308.90220.45224.900.00-224112.16%
CRWD250117C000900002024-07-01 3:20PM EDT90.00303.80215.50220.000.00-2146108.03%
CRWD250117C000950002024-06-05 12:21PM EDT95.00245.00295.80299.750.00-573571.66%
CRWD250117C001000002024-07-19 1:40PM EDT100.00206.62205.75210.50-86.08-29.41%1246102.09%
CRWD250117C001050002024-07-08 12:53PM EDT105.00285.85201.25205.500.00-222699.67%
CRWD250117C001100002024-06-28 9:44AM EDT110.00286.00196.45200.750.00-115997.12%
CRWD250117C001150002024-07-19 3:12PM EDT115.00190.11191.50196.00-25.38-11.78%261294.18%
CRWD250117C001200002024-07-19 3:07PM EDT120.00183.50186.80191.20-70.17-27.66%149791.89%
CRWD250117C001250002024-07-19 10:32AM EDT125.00184.60182.00186.50-50.58-21.51%6540489.62%
CRWD250117C001300002024-07-19 2:12PM EDT130.00178.05177.10181.75-73.58-29.24%342687.02%
CRWD250117C001350002024-07-19 3:19PM EDT135.00173.80172.65176.95-33.20-16.04%120885.40%
CRWD250117C001400002024-07-19 3:07PM EDT140.00164.50167.60172.40-55.90-25.36%779682.99%
CRWD250117C001450002024-07-09 10:54AM EDT145.00245.95163.20167.500.00-218181.24%
CRWD250117C001500002024-07-19 3:27PM EDT150.00162.80158.55162.85-31.92-16.39%11947479.47%
CRWD250117C001550002024-07-11 10:50AM EDT155.00145.76153.65158.30-79.48-35.29%117477.41%
CRWD250117C001600002024-07-10 1:03PM EDT160.00217.46149.25153.600.00-263175.97%
CRWD250117C001650002024-07-10 3:42PM EDT165.00152.00144.50149.10-63.00-29.30%123874.24%
CRWD250117C001700002024-07-19 12:33PM EDT170.00142.84140.00144.50-52.21-26.77%138372.74%
CRWD250117C001750002024-07-17 9:30AM EDT175.00140.00135.60140.00-50.24-26.41%214271.48%
CRWD250117C001800002024-07-18 10:28AM EDT180.00130.98131.20135.60-40.56-23.64%1299770.31%
CRWD250117C001850002024-07-15 11:58AM EDT185.00123.80126.80131.10-75.91-38.01%214568.95%
CRWD250117C001900002024-07-10 1:38PM EDT190.00188.90122.40126.600.00-232067.53%
CRWD250117C001950002024-07-19 9:48AM EDT195.00121.45118.10122.40-59.40-32.84%118466.55%
CRWD250117C002000002024-07-19 3:47PM EDT200.00116.00113.80118.10-32.00-21.62%5751365.38%
CRWD250117C002100002024-07-19 2:42PM EDT210.00105.50106.15109.05-66.50-38.66%1121,00463.37%
CRWD250117C002200002024-07-19 3:42PM EDT220.0099.7198.40100.85-28.04-21.95%2274061.78%
CRWD250117C002300002024-07-19 1:50PM EDT230.0092.0790.0092.75-65.73-41.65%433159.38%
CRWD250117C002400002024-07-19 1:46PM EDT240.0081.5783.0085.35-33.49-29.11%9190658.42%
CRWD250117C002500002024-07-19 3:26PM EDT250.0078.9076.3078.35-25.40-24.35%12061557.57%
CRWD250117C002600002024-07-19 3:44PM EDT260.0070.5369.0071.80-27.14-27.79%1368956.20%
CRWD250117C002700002024-07-19 3:42PM EDT270.0064.7763.9565.60-26.13-28.75%831,35056.19%
CRWD250117C002800002024-07-19 3:56PM EDT280.0058.5058.3059.50-23.53-28.68%5974455.39%
CRWD250117C002900002024-07-19 3:58PM EDT290.0053.4553.0554.50-21.35-28.54%2132,31455.13%
CRWD250117C003000002024-07-19 3:58PM EDT300.0048.2447.8549.20-23.06-32.34%48743754.31%
CRWD250117C003100002024-07-19 3:58PM EDT310.0043.5043.1043.90-22.00-33.59%41639853.39%
CRWD250117C003200002024-07-19 3:53PM EDT320.0038.6938.8039.75-20.91-35.08%29948053.03%
CRWD250117C003300002024-07-19 3:44PM EDT330.0034.5134.7535.85-15.82-31.43%11147152.60%
CRWD250117C003400002024-07-19 3:59PM EDT340.0031.7730.9032.15-13.48-29.79%44052252.05%
CRWD250117C003500002024-07-19 3:58PM EDT350.0028.4527.9528.60-15.27-34.93%38792951.78%
CRWD250117C003600002024-07-19 3:44PM EDT360.0024.7124.8526.75-11.84-32.39%10438752.11%
CRWD250117C003700002024-07-19 3:41PM EDT370.0022.1021.7024.25-12.90-36.86%17996851.72%
CRWD250117C003800002024-07-19 3:24PM EDT380.0020.3219.0521.45-9.48-31.81%37957851.14%
CRWD250117C003900002024-07-19 3:43PM EDT390.0018.0017.6019.25-9.13-33.65%5554951.43%
CRWD250117C004000002024-07-19 3:59PM EDT400.0016.7015.5017.50-8.30-33.20%8551,24051.34%
CRWD250117C004100002024-07-19 3:35PM EDT410.0014.5614.2515.80-7.39-33.67%23735051.62%
CRWD250117C004200002024-07-19 3:18PM EDT420.0012.5512.6513.70-6.78-35.08%5561851.13%
CRWD250117C004300002024-07-19 1:09PM EDT430.009.9011.3012.30-7.10-41.76%4945951.11%
CRWD250117C004400002024-07-19 2:37PM EDT440.009.889.5511.65-5.22-34.57%2919051.14%
CRWD250117C004500002024-07-19 3:18PM EDT450.008.999.0010.00-4.91-35.32%11047651.14%
CRWD250117C004600002024-07-19 10:30AM EDT460.007.957.309.55-3.97-33.31%3354050.98%
CRWD250117C004700002024-07-19 3:45PM EDT470.007.357.208.35-12.39-62.77%6741451.43%
CRWD250117C004800002024-07-19 3:26PM EDT480.006.706.457.75-2.80-29.47%481,36851.70%
CRWD250117C004900002024-07-19 3:28PM EDT490.006.105.656.70-3.10-33.70%813351.28%
CRWD250117C005000002024-07-19 3:48PM EDT500.005.185.105.50-2.12-29.04%20864550.73%
CRWD250117C005100002024-07-19 3:14PM EDT510.004.454.555.40-6.70-60.09%810051.34%
CRWD250117C005200002024-07-19 3:01PM EDT520.003.803.504.50-1.92-33.57%7521950.09%
CRWD250117C005300002024-07-19 10:40AM EDT530.003.702.654.95-1.40-27.45%4850.78%
CRWD250117C005400002024-07-19 2:07PM EDT540.003.402.903.85-5.25-60.69%164150.71%
CRWD250117C005500002024-07-19 3:36PM EDT550.003.372.813.30-3.94-53.90%113650.85%
CRWD250117C005600002024-07-19 11:01AM EDT560.003.601.672.91+0.15+4.35%252551.50%
CRWD250117C005700002024-07-19 3:04PM EDT570.002.471.412.95-1.43-36.67%2111052.75%
CRWD250117C005800002024-07-19 3:55PM EDT580.002.201.952.20-0.58-20.86%1744450.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250117P000500002024-07-19 3:42PM EDT50.000.070.030.08+0.06+600.00%1,95942291.02%
CRWD250117P000550002024-07-19 9:35AM EDT55.000.090.000.09+0.05+125.00%313284.57%
CRWD250117P000600002024-07-19 3:57PM EDT60.000.100.070.11+0.04+66.67%20611385.94%
CRWD250117P000650002024-07-19 1:54PM EDT65.000.100.000.25+0.08+400.00%20118084.77%
CRWD250117P000700002024-07-19 11:55AM EDT70.000.100.020.50-0.15-60.00%5087.99%
CRWD250117P000750002024-07-19 1:46PM EDT75.000.100.080.40+0.02+25.00%4769583.11%
CRWD250117P000800002024-06-21 1:23PM EDT80.000.400.010.500.00-150979.98%
CRWD250117P000850002024-07-19 2:00PM EDT85.000.150.090.50-0.01-6.25%15356277.93%
CRWD250117P000900002024-07-19 9:53AM EDT90.000.900.110.90+0.60+200.00%412,68780.22%
CRWD250117P000950002024-06-05 11:41AM EDT95.000.350.001.350.00-3040480.20%
CRWD250117P001000002024-07-19 3:57PM EDT100.000.340.250.49+0.12+54.55%1361,75970.51%
CRWD250117P001050002024-07-16 11:34AM EDT105.000.120.161.300.00-520774.61%
CRWD250117P001100002024-07-12 1:58PM EDT110.000.750.190.75+0.37+97.37%364066.99%
CRWD250117P001150002024-06-05 2:35PM EDT115.000.340.051.210.00-3277067.11%
CRWD250117P001200002024-07-19 3:40PM EDT120.000.590.260.91+0.38+180.95%685963.67%
CRWD250117P001250002024-07-19 3:11PM EDT125.000.700.500.85+0.59+536.36%251,29362.45%
CRWD250117P001300002024-07-19 3:53PM EDT130.000.780.561.00+0.52+200.00%201,09861.33%
CRWD250117P001350002024-07-19 3:38PM EDT135.000.800.441.84+0.34+73.91%331,69062.74%
CRWD250117P001400002024-07-19 2:31PM EDT140.001.010.801.60+0.71+236.67%889360.77%
CRWD250117P001450002024-07-19 3:46PM EDT145.001.270.871.40+0.68+115.25%4038757.74%
CRWD250117P001500002024-07-19 3:59PM EDT150.001.501.201.67+0.95+172.73%2951,49457.84%
CRWD250117P001550002024-07-19 12:54PM EDT155.001.710.772.65-0.59-25.65%7057.42%
CRWD250117P001600002024-07-19 12:48PM EDT160.002.121.602.20+1.71+417.07%1695256.26%
CRWD250117P001650002024-07-19 3:06PM EDT165.002.432.133.25+0.94+63.09%1259558.19%
CRWD250117P001700002024-07-19 3:40PM EDT170.002.712.502.93+2.11+351.67%3151755.90%
CRWD250117P001750002024-07-19 3:44PM EDT175.003.002.673.50+2.40+400.00%2565255.21%
CRWD250117P001800002024-07-19 3:20PM EDT180.003.472.823.50+2.64+318.07%4168353.19%
CRWD250117P001850002024-07-19 3:38PM EDT185.003.953.304.60+3.25+464.29%6867553.90%
CRWD250117P001900002024-07-19 3:18PM EDT190.004.504.154.75+3.76+508.11%684253.27%
CRWD250117P001950002024-07-19 3:43PM EDT195.005.004.555.40+3.70+284.62%3743552.58%
CRWD250117P002000002024-07-19 3:55PM EDT200.005.295.305.75+3.76+245.75%7361,18751.84%
CRWD250117P002100002024-07-19 3:11PM EDT210.006.836.107.20+3.83+127.67%24766750.11%
CRWD250117P002200002024-07-19 3:51PM EDT220.008.618.358.95+4.95+135.25%5672350.56%
CRWD250117P002300002024-07-19 3:57PM EDT230.0010.809.9010.95+5.75+113.86%45271349.62%
CRWD250117P002400002024-07-19 3:17PM EDT240.0013.4012.3013.50+7.23+117.18%12957849.12%
CRWD250117P002500002024-07-19 3:59PM EDT250.0015.6014.6016.25+8.10+108.00%6551,45348.37%
CRWD250117P002600002024-07-19 3:56PM EDT260.0018.8418.6520.00+9.44+100.43%1791,01248.55%
CRWD250117P002700002024-07-19 3:54PM EDT270.0022.6221.9523.10+10.22+82.42%5676847.27%
CRWD250117P002800002024-07-19 3:58PM EDT280.0025.8025.9027.55+11.00+74.32%6911,02047.30%
CRWD250117P002900002024-07-19 3:52PM EDT290.0031.2530.1031.80+13.35+74.58%14852746.55%
CRWD250117P003000002024-07-19 3:59PM EDT300.0036.0035.4536.45+15.30+73.91%8281,65345.84%
CRWD250117P003100002024-07-19 3:49PM EDT310.0041.5139.5041.60+17.04+69.64%2191,01345.26%
CRWD250117P003200002024-07-19 3:51PM EDT320.0046.6945.8047.20+18.05+63.02%29666144.76%
CRWD250117P003300002024-07-19 3:04PM EDT330.0055.5950.9053.95+22.42+67.59%3932645.17%
CRWD250117P003400002024-07-19 1:25PM EDT340.0059.4357.9060.40+21.46+56.52%2922044.82%
CRWD250117P003500002024-07-19 2:21PM EDT350.0064.3064.9566.55+20.80+47.82%5494543.69%
CRWD250117P003600002024-07-19 1:26PM EDT360.0073.2671.7574.25+26.78+57.62%7343744.05%
CRWD250117P003700002024-07-19 12:43PM EDT370.0081.5579.2581.65+28.85+54.74%1094143.69%
CRWD250117P003800002024-07-19 10:29AM EDT380.0085.6086.6089.35+24.20+39.41%337543.35%
CRWD250117P003900002024-07-19 10:27AM EDT390.0093.5093.5597.80+35.67+61.68%16643.71%
CRWD250117P004000002024-07-19 3:44PM EDT400.00104.10103.00105.50+50.61+94.62%3678742.65%
CRWD250117P004100002024-07-10 10:37AM EDT410.00115.35111.55114.40+51.45+80.52%511743.10%
CRWD250117P004200002024-07-09 9:34AM EDT420.0056.00119.80122.600.00-51442.08%
CRWD250117P004300002024-07-17 9:35AM EDT430.0084.89128.90131.400.00-14741.75%
CRWD250117P004400002024-07-12 3:31PM EDT440.0083.90137.05140.200.00-244441.07%
CRWD250117P004500002024-07-19 9:33AM EDT450.00158.35146.75150.00+77.65+96.22%101942.32%
CRWD250117P004600002024-07-17 12:56PM EDT460.00160.60156.25158.90+45.38+39.39%11541.27%
CRWD250117P004700002024-07-19 12:27PM EDT470.00165.25164.50168.35+70.90+75.15%41641.29%
CRWD250117P004800002024-07-08 9:35AM EDT480.00176.55174.15178.25+74.75+73.43%6142.44%
CRWD250117P004900002024-07-19 1:31PM EDT490.00189.19184.00187.95+79.89+73.09%2042.92%
CRWD250117P005000002024-07-18 1:46PM EDT500.00161.79193.50197.700.00-12843.44%
CRWD250117P005100002024-06-27 1:58PM EDT510.00126.65203.15207.450.00-2343.85%
CRWD250117P005200002024-07-17 1:27PM EDT520.00167.26213.00217.150.00-21143.95%
CRWD250117P005300002024-07-17 10:07AM EDT530.00173.90223.00227.100.00-1044.93%
CRWD250117P005500002024-06-28 12:12PM EDT550.00166.10242.80247.200.00-6047.63%
CRWD250117P005600002024-07-02 1:06PM EDT560.00176.85252.80257.100.00-4048.32%
CRWD250117P005700002024-07-02 9:42AM EDT570.00187.00262.75267.350.00--050.44%
CRWD250117P005800002024-07-19 1:31PM EDT580.00278.49272.75277.45+93.29+50.37%2051.90%