CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.18 | 0.00 | - | 23 | 126 | 50.00 | 0.01 | 0.00 | - | 42 | 4,675 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.15 | 0.00 | - | 2 | 140 |
| 212.10 | 0.00 | - | 1 | 279 | 60.00 | 0.01 | 0.00 | - | 1 | 355 |
| 202.07 | 0.00 | - | 14 | 60 | 65.00 | 0.14 | 0.00 | - | 1 | 387 |
| 163.42 | 0.00 | - | 14 | 64 | 70.00 | 0.10 | 0.00 | - | 16 | 383 |
| 158.62 | 0.00 | - | 14 | 71 | 75.00 | 0.12 | 0.00 | - | 25 | 790 |
| 319.90 | 0.00 | - | 3 | 167 | 80.00 | 0.05 | 0.00 | - | 12 | 524 |
| 308.90 | 0.00 | - | 2 | 24 | 85.00 | 0.10 | 0.00 | - | 3 | 786 |
| 201.00 | 0.00 | - | 10 | 136 | 90.00 | 0.13 | 0.00 | - | 1 | 2,685 |
| 154.77 | 0.00 | - | 28 | 44 | 95.00 | 0.10 | 0.00 | - | 1 | 429 |
| 192.00 | 0.00 | - | 1 | 202 | 100.00 | 0.12 | -0.07 | -36.84% | 1 | 2,350 |
| 174.00 | 0.00 | - | 1 | 225 | 105.00 | 0.10 | -0.06 | -37.50% | 12 | 305 |
| 118.29 | 0.00 | - | 2 | 158 | 110.00 | 0.18 | 0.00 | - | 1 | 669 |
| 149.77 | 0.00 | - | 1 | 604 | 115.00 | 0.10 | 0.00 | - | 1 | 895 |
| 131.20 | 0.00 | - | 2 | 481 | 120.00 | 0.17 | -0.03 | -15.00% | 2 | 1,197 |
| 162.20 | 0.00 | - | 1 | 338 | 125.00 | 0.32 | 0.00 | - | 1 | 1,365 |
| 143.20 | 0.00 | - | 3 | 398 | 130.00 | 0.20 | 0.00 | - | 51 | 1,275 |
| 156.50 | 0.00 | - | 1 | 192 | 135.00 | 0.50 | 0.00 | - | 1 | 1,803 |
| 144.07 | 0.00 | - | 1 | 785 | 140.00 | 0.42 | 0.00 | - | 1 | 1,742 |
| 129.10 | 0.00 | - | 2 | 186 | 145.00 | 0.18 | -0.36 | -66.67% | 4 | 1,006 |
| 167.35 | 0.00 | - | 4 | 544 | 150.00 | 0.30 | -0.08 | -21.05% | 5 | 2,436 |
| 130.00 | 0.00 | - | 1 | 160 | 155.00 | 0.90 | 0.00 | - | 10 | 645 |
| 162.95 | +36.15 | +28.51% | 2 | 619 | 160.00 | 0.89 | 0.00 | - | 2 | 2,215 |
| 88.42 | 0.00 | - | 4 | 235 | 165.00 | 0.98 | 0.00 | - | 2 | 1,337 |
| 146.24 | 0.00 | - | 5 | 394 | 170.00 | 0.13 | 0.00 | - | 1 | 1,200 |
| 114.85 | 0.00 | - | 1 | 140 | 175.00 | 0.53 | -0.07 | -11.67% | 1 | 996 |
| 143.50 | +12.50 | +9.54% | 10 | 998 | 180.00 | 0.98 | +0.13 | +15.29% | 5 | 1,980 |
| 115.53 | 0.00 | - | 1 | 149 | 185.00 | 0.90 | -0.51 | -36.17% | 3 | 730 |
| 124.17 | 0.00 | - | 1 | 325 | 190.00 | 1.00 | +0.02 | +2.04% | 1 | 1,496 |
| 90.31 | 0.00 | - | 1 | 165 | 195.00 | 1.10 | -0.15 | -12.00% | 4 | 645 |
| 124.50 | +4.93 | +4.12% | 42 | 577 | 200.00 | 1.38 | -0.10 | -6.76% | 16 | 1,945 |
| 115.00 | +4.80 | +4.36% | 4 | 1,087 | 210.00 | 1.91 | +0.01 | +0.53% | 2 | 2,002 |
| 107.08 | +7.08 | +7.08% | 4 | 1,624 | 220.00 | 2.39 | -0.12 | -4.78% | 62 | 1,663 |
| 94.30 | +2.30 | +2.50% | 3 | 486 | 230.00 | 3.15 | -0.52 | -14.17% | 32 | 1,936 |
| 86.82 | +3.62 | +4.35% | 41 | 1,062 | 240.00 | 4.23 | -0.42 | -9.03% | 13 | 1,338 |
| 76.90 | +1.90 | +2.53% | 13 | 1,399 | 250.00 | 5.47 | -0.63 | -10.33% | 182 | 2,848 |
| 71.30 | +4.60 | +6.90% | 7 | 1,179 | 260.00 | 7.15 | -0.75 | -9.49% | 47 | 1,267 |
| 63.47 | +4.47 | +7.58% | 56 | 2,234 | 270.00 | 9.10 | -1.00 | -9.90% | 118 | 1,406 |
| 55.87 | +3.74 | +7.17% | 52 | 1,778 | 280.00 | 12.09 | -0.96 | -7.36% | 21 | 1,668 |
| 48.65 | +3.20 | +7.04% | 46 | 2,636 | 290.00 | 14.73 | -1.64 | -10.02% | 28 | 799 |
| 42.00 | +2.26 | +5.69% | 96 | 2,603 | 300.00 | 18.25 | -2.05 | -10.10% | 48 | 2,322 |
| 37.00 | +2.73 | +7.97% | 50 | 1,718 | 310.00 | 22.75 | -2.50 | -9.90% | 62 | 1,537 |
| 32.10 | +3.05 | +10.50% | 597 | 1,475 | 320.00 | 27.40 | -2.65 | -8.82% | 203 | 714 |
| 27.43 | +2.43 | +9.72% | 175 | 1,799 | 330.00 | 33.40 | -2.75 | -7.61% | 1 | 335 |
| 23.26 | +2.43 | +11.67% | 424 | 858 | 340.00 | 39.40 | -3.05 | -7.18% | 22 | 197 |
| 19.50 | +1.75 | +9.86% | 85 | 3,004 | 350.00 | 45.55 | -3.55 | -7.23% | 69 | 853 |
| 16.64 | +1.88 | +12.74% | 75 | 1,842 | 360.00 | 52.90 | -7.57 | -12.52% | 7 | 333 |
| 13.65 | +1.28 | +10.35% | 38 | 2,359 | 370.00 | 121.80 | 0.00 | - | 1 | 112 |
| 11.35 | +1.20 | +11.82% | 18 | 826 | 380.00 | 67.73 | -5.27 | -7.22% | 1 | 12 |
| 9.55 | +1.25 | +15.06% | 75 | 998 | 390.00 | 94.65 | 0.00 | - | 3 | 13 |
| 7.80 | +0.85 | +12.23% | 131 | 2,867 | 400.00 | 88.68 | 0.00 | - | 4 | 10 |
| 6.40 | +0.89 | +16.15% | 63 | 939 | 410.00 | 190.05 | 0.00 | - | 74 | 4 |
| 5.25 | +0.75 | +16.67% | 30 | 863 | 420.00 | 148.50 | 0.00 | - | 6 | 0 |
| 4.15 | +0.45 | +12.16% | 153 | 831 | 430.00 | 170.15 | 0.00 | - | 1 | 0 |
| 3.45 | +0.48 | +16.16% | 4 | 257 | 440.00 | 174.62 | 0.00 | - | 1 | 0 |
| 2.80 | +0.45 | +19.15% | 5 | 964 | 450.00 | 185.20 | 0.00 | - | 20 | 0 |
| 1.40 | 0.00 | - | 1 | 540 | 460.00 | 160.60 | 0.00 | - | 1 | 0 |
| 1.74 | +0.36 | +26.09% | 3 | 425 | 470.00 | 165.25 | 0.00 | - | 4 | 0 |
| 1.56 | +0.36 | +30.00% | 26 | 1,595 | 480.00 | 160.75 | -15.80 | -8.95% | 2 | 0 |
| 0.45 | 0.00 | - | 10 | 201 | 490.00 | 189.19 | 0.00 | - | 2 | 0 |
| 0.93 | +0.18 | +24.00% | 55 | 751 | 500.00 | 177.61 | -6.94 | -3.76% | 3 | 5 |
| 0.30 | 0.00 | - | 6 | 175 | 510.00 | 215.13 | 0.00 | - | 3 | 0 |
| 0.64 | +0.42 | +190.91% | 61 | 328 | 520.00 | 254.02 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 2 | 12 | 530.00 | 173.90 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 2 | 46 | 540.00 | - | - | - | - | - |
| 0.37 | -0.12 | -24.49% | 36 | 143 | 550.00 | 166.10 | 0.00 | - | 6 | 0 |
| 0.21 | 0.00 | - | 2 | 121 | 560.00 | 176.85 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 2 | 137 | 570.00 | 187.00 | 0.00 | - | - | 0 |
| 0.23 | +0.05 | +27.78% | 104 | 1,170 | 580.00 | 278.49 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.