CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00110000 | 2024-08-13 10:43AM EDT | 110.00 | 140.00 | 148.70 | 152.15 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD250321C00115000 | 2024-08-06 10:40AM EDT | 115.00 | 120.35 | 143.55 | 147.70 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250321C00120000 | 2024-08-16 11:52AM EDT | 120.00 | 144.86 | 142.20 | 145.25 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250321C00130000 | 2024-08-02 1:33PM EDT | 130.00 | 96.50 | 150.45 | 154.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00135000 | 2024-08-29 11:13AM EDT | 135.00 | 149.55 | 166.95 | 170.40 | 0.00 | - | - | 1 | 79.39% |
| CRWD250321C00140000 | 2024-08-29 9:45AM EDT | 140.00 | 145.40 | 162.15 | 165.65 | 0.00 | - | 1 | 0 | 77.34% |
| CRWD250321C00145000 | 2024-08-05 9:42AM EDT | 145.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD250321C00150000 | 2024-07-30 10:16AM EDT | 150.00 | 100.43 | 126.80 | 130.40 | 0.00 | - | 1 | 23 | 0.00% |
| CRWD250321C00155000 | 2024-07-24 10:20AM EDT | 155.00 | 119.95 | 123.25 | 126.15 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD250321C00160000 | 2024-09-05 11:21AM EDT | 160.00 | 101.50 | 143.30 | 146.80 | 0.00 | - | 1 | 6 | 70.22% |
| CRWD250321C00165000 | 2024-08-22 12:30PM EDT | 165.00 | 118.65 | 138.65 | 142.10 | 0.00 | - | 1 | 8 | 68.54% |
| CRWD250321C00170000 | 2024-08-05 9:30AM EDT | 170.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD250321C00175000 | 2024-08-07 12:18PM EDT | 175.00 | 75.89 | 80.50 | 83.05 | 0.00 | - | 5 | 16 | 0.00% |
| CRWD250321C00180000 | 2024-09-19 9:35AM EDT | 180.00 | 103.44 | 125.20 | 128.40 | 0.00 | - | 1 | 28 | 64.76% |
| CRWD250321C00185000 | 2024-07-24 3:46PM EDT | 185.00 | 90.90 | 98.80 | 100.05 | 0.00 | - | 8 | 17 | 0.00% |
| CRWD250321C00190000 | 2024-08-07 1:12PM EDT | 190.00 | 65.80 | 69.45 | 70.55 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250321C00195000 | 2024-08-19 11:56AM EDT | 195.00 | 86.65 | 82.95 | 84.45 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD250321C00200000 | 2024-09-20 12:58PM EDT | 200.00 | 104.40 | 108.15 | 109.80 | +20.30 | +24.14% | 2 | 78 | 59.65% |
| CRWD250321C00210000 | 2024-09-20 2:07PM EDT | 210.00 | 94.85 | 100.35 | 101.80 | +20.97 | +28.38% | 1 | 94 | 58.94% |
| CRWD250321C00220000 | 2024-09-20 9:41AM EDT | 220.00 | 85.13 | 92.10 | 93.20 | +9.23 | +12.16% | 1 | 59 | 56.68% |
| CRWD250321C00230000 | 2024-09-19 12:04PM EDT | 230.00 | 68.57 | 83.40 | 85.45 | 0.00 | - | 3 | 93 | 54.52% |
| CRWD250321C00240000 | 2024-09-20 1:30PM EDT | 240.00 | 71.43 | 76.80 | 77.85 | +7.68 | +12.05% | 13 | 143 | 53.89% |
| CRWD250321C00250000 | 2024-09-20 1:10PM EDT | 250.00 | 64.85 | 69.70 | 70.60 | +8.45 | +14.98% | 47 | 230 | 52.64% |
| CRWD250321C00260000 | 2024-09-20 3:28PM EDT | 260.00 | 62.70 | 62.90 | 65.25 | +15.70 | +33.40% | 70 | 205 | 52.52% |
| CRWD250321C00270000 | 2024-09-20 12:35PM EDT | 270.00 | 53.25 | 56.60 | 57.35 | +11.85 | +28.62% | 14 | 382 | 50.52% |
| CRWD250321C00280000 | 2024-09-20 3:33PM EDT | 280.00 | 49.67 | 50.60 | 52.95 | +12.62 | +34.06% | 34 | 632 | 50.59% |
| CRWD250321C00290000 | 2024-09-20 3:33PM EDT | 290.00 | 45.10 | 45.20 | 46.85 | +10.35 | +29.78% | 304 | 192 | 50.50% |
| CRWD250321C00300000 | 2024-09-20 3:58PM EDT | 300.00 | 40.65 | 40.15 | 40.95 | +12.35 | +43.64% | 152 | 1,090 | 48.79% |
| CRWD250321C00310000 | 2024-09-20 3:51PM EDT | 310.00 | 36.00 | 35.70 | 36.35 | +11.70 | +48.15% | 55 | 524 | 48.22% |
| CRWD250321C00320000 | 2024-09-20 3:36PM EDT | 320.00 | 31.40 | 30.65 | 31.95 | +9.25 | +41.76% | 87 | 327 | 47.47% |
| CRWD250321C00330000 | 2024-09-20 12:30PM EDT | 330.00 | 25.10 | 27.25 | 28.20 | +5.10 | +25.50% | 24 | 327 | 47.08% |
| CRWD250321C00340000 | 2024-09-20 3:33PM EDT | 340.00 | 24.25 | 24.25 | 24.80 | +7.97 | +48.96% | 72 | 229 | 46.70% |
| CRWD250321C00350000 | 2024-09-20 3:42PM EDT | 350.00 | 20.95 | 21.20 | 21.70 | +7.40 | +54.61% | 145 | 615 | 46.30% |
| CRWD250321C00360000 | 2024-09-20 3:37PM EDT | 360.00 | 17.69 | 18.35 | 18.90 | +5.54 | +45.60% | 59 | 573 | 45.89% |
| CRWD250321C00370000 | 2024-09-20 3:55PM EDT | 370.00 | 16.20 | 15.45 | 16.50 | +6.45 | +66.15% | 78 | 127 | 45.64% |
| CRWD250321C00380000 | 2024-09-20 2:31PM EDT | 380.00 | 12.10 | 13.00 | 14.35 | +4.68 | +63.07% | 2 | 334 | 45.38% |
| CRWD250321C00390000 | 2024-09-20 1:42PM EDT | 390.00 | 10.00 | 11.15 | 13.30 | +2.00 | +25.00% | 3 | 395 | 46.38% |
| CRWD250321C00400000 | 2024-09-20 3:02PM EDT | 400.00 | 9.45 | 10.40 | 10.90 | +3.23 | +51.93% | 23 | 256 | 45.11% |
| CRWD250321C00410000 | 2024-09-20 3:10PM EDT | 410.00 | 8.25 | 8.95 | 9.50 | +3.91 | +90.09% | 2 | 98 | 45.03% |
| CRWD250321C00420000 | 2024-09-20 9:56AM EDT | 420.00 | 5.95 | 7.20 | 8.00 | +1.15 | +23.96% | 2 | 200 | 44.47% |
| CRWD250321C00430000 | 2024-09-12 2:09PM EDT | 430.00 | 2.38 | 6.60 | 6.90 | 0.00 | - | 2 | 371 | 44.32% |
| CRWD250321C00440000 | 2024-09-11 9:34AM EDT | 440.00 | 1.60 | 5.65 | 6.00 | 0.00 | - | 5 | 126 | 44.31% |
| CRWD250321C00450000 | 2024-09-20 3:15PM EDT | 450.00 | 5.00 | 4.85 | 5.15 | +2.10 | +72.41% | 28 | 249 | 44.15% |
| CRWD250321C00460000 | 2024-09-19 9:44AM EDT | 460.00 | 4.04 | 4.15 | 4.45 | +2.04 | +102.00% | 2 | 289 | 44.10% |
| CRWD250321C00470000 | 2024-09-17 1:07PM EDT | 470.00 | 1.67 | 3.40 | 5.00 | 0.00 | - | 1 | 53 | 46.99% |
| CRWD250321C00480000 | 2024-09-06 3:03PM EDT | 480.00 | 1.10 | 2.99 | 3.60 | 0.00 | - | 11 | 32 | 44.83% |
| CRWD250321C00490000 | 2024-09-20 3:33PM EDT | 490.00 | 2.60 | 2.56 | 2.85 | +1.35 | +108.00% | 31 | 152 | 43.93% |
| CRWD250321C00500000 | 2024-09-20 2:53PM EDT | 500.00 | 2.00 | 2.15 | 2.93 | +0.65 | +48.15% | 22 | 633 | 45.52% |
| CRWD250321C00510000 | 2024-08-29 12:51PM EDT | 510.00 | 1.85 | 1.66 | 2.69 | 0.00 | - | 1 | 18 | 46.00% |
| CRWD250321C00520000 | 2024-09-06 9:31AM EDT | 520.00 | 0.75 | 1.39 | 2.00 | 0.00 | - | 1 | 184 | 44.59% |
| CRWD250321C00530000 | 2024-09-19 1:53PM EDT | 530.00 | 0.90 | 0.87 | 1.58 | 0.00 | - | 1 | 64 | 43.85% |
| CRWD250321C00540000 | 2024-09-19 11:05AM EDT | 540.00 | 0.66 | 0.55 | 1.50 | 0.00 | - | 2 | 28 | 44.56% |
| CRWD250321C00550000 | 2024-07-31 12:08PM EDT | 550.00 | 0.68 | 0.32 | 3.00 | 0.00 | - | 4 | 7 | 51.92% |
| CRWD250321C00560000 | 2024-09-19 9:55AM EDT | 560.00 | 0.12 | 0.38 | 1.50 | 0.00 | - | 10 | 16 | 46.69% |
| CRWD250321C00570000 | 2024-09-19 12:18PM EDT | 570.00 | 0.09 | 0.32 | 1.37 | 0.00 | - | 1 | 7 | 47.01% |
| CRWD250321C00580000 | 2024-09-20 12:21PM EDT | 580.00 | 0.55 | 0.45 | 1.03 | -0.09 | -14.06% | 1 | 246 | 45.89% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00110000 | 2024-09-11 3:45PM EDT | 110.00 | 0.52 | 0.00 | 1.09 | 0.00 | - | 1 | 35 | 67.58% |
| CRWD250321P00115000 | 2024-09-18 12:17PM EDT | 115.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 63.97% |
| CRWD250321P00120000 | 2024-09-18 3:31PM EDT | 120.00 | 1.44 | 0.11 | 1.14 | 0.00 | - | 9 | 31 | 63.40% |
| CRWD250321P00125000 | 2024-09-18 12:19PM EDT | 125.00 | 0.68 | 0.16 | 1.31 | 0.00 | - | 6 | 27 | 62.35% |
| CRWD250321P00130000 | 2024-09-18 12:20PM EDT | 130.00 | 0.74 | 0.20 | 1.50 | 0.00 | - | 5 | 50 | 61.23% |
| CRWD250321P00135000 | 2024-09-18 12:21PM EDT | 135.00 | 0.86 | 0.26 | 1.50 | 0.00 | - | 4 | 9 | 59.06% |
| CRWD250321P00140000 | 2024-09-18 12:22PM EDT | 140.00 | 1.39 | 0.32 | 1.60 | 0.00 | - | 3 | 532 | 57.47% |
| CRWD250321P00145000 | 2024-09-03 10:47AM EDT | 145.00 | 1.00 | 0.40 | 1.30 | -1.00 | -50.00% | 2 | 79 | 53.96% |
| CRWD250321P00150000 | 2024-09-20 9:51AM EDT | 150.00 | 1.21 | 0.48 | 1.30 | -0.59 | -32.78% | 6 | 681 | 52.10% |
| CRWD250321P00155000 | 2024-09-13 10:27AM EDT | 155.00 | 2.60 | 0.75 | 2.14 | 0.00 | - | 1 | 98 | 54.52% |
| CRWD250321P00160000 | 2024-09-20 1:09PM EDT | 160.00 | 1.86 | 1.24 | 2.48 | -2.59 | -58.20% | 2 | 1,279 | 54.93% |
| CRWD250321P00165000 | 2024-08-30 10:20AM EDT | 165.00 | 2.73 | 1.30 | 1.90 | 0.00 | - | 1 | 138 | 51.00% |
| CRWD250321P00170000 | 2024-09-18 12:15PM EDT | 170.00 | 3.70 | 1.65 | 2.64 | 0.00 | - | 25 | 103 | 51.92% |
| CRWD250321P00175000 | 2024-09-20 10:00AM EDT | 175.00 | 2.50 | 1.94 | 2.55 | -0.45 | -15.25% | 5 | 52 | 50.17% |
| CRWD250321P00180000 | 2024-09-20 12:20PM EDT | 180.00 | 2.72 | 2.35 | 3.70 | -1.73 | -38.88% | 4 | 40 | 51.44% |
| CRWD250321P00185000 | 2024-09-20 2:58PM EDT | 185.00 | 3.25 | 2.83 | 3.70 | -1.80 | -35.64% | 3 | 160 | 50.12% |
| CRWD250321P00190000 | 2024-09-18 3:50PM EDT | 190.00 | 5.91 | 3.40 | 4.25 | 0.00 | - | 2 | 91 | 51.34% |
| CRWD250321P00195000 | 2024-09-19 2:11PM EDT | 195.00 | 5.19 | 3.45 | 4.60 | 0.00 | - | 14 | 244 | 50.13% |
| CRWD250321P00200000 | 2024-09-20 3:26PM EDT | 200.00 | 4.73 | 4.45 | 5.15 | -1.10 | -18.87% | 6 | 754 | 49.44% |
| CRWD250321P00210000 | 2024-09-19 10:43AM EDT | 210.00 | 6.80 | 5.75 | 6.00 | -0.95 | -12.26% | 1 | 482 | 47.08% |
| CRWD250321P00220000 | 2024-09-20 1:27PM EDT | 220.00 | 7.82 | 7.35 | 7.55 | -2.03 | -20.61% | 14 | 679 | 46.05% |
| CRWD250321P00230000 | 2024-09-20 3:37PM EDT | 230.00 | 9.72 | 9.20 | 9.55 | -2.50 | -20.46% | 28 | 302 | 45.37% |
| CRWD250321P00240000 | 2024-09-20 2:43PM EDT | 240.00 | 12.75 | 11.45 | 12.90 | -2.00 | -13.56% | 11 | 1,010 | 46.40% |
| CRWD250321P00250000 | 2024-09-20 3:37PM EDT | 250.00 | 14.77 | 14.15 | 14.55 | -3.23 | -17.94% | 75 | 762 | 43.92% |
| CRWD250321P00260000 | 2024-09-20 3:39PM EDT | 260.00 | 18.11 | 17.15 | 18.05 | -4.29 | -19.15% | 35 | 481 | 43.83% |
| CRWD250321P00270000 | 2024-09-20 3:39PM EDT | 270.00 | 21.71 | 20.60 | 22.15 | -3.79 | -14.86% | 21 | 409 | 43.92% |
| CRWD250321P00280000 | 2024-09-20 3:33PM EDT | 280.00 | 25.00 | 24.40 | 25.30 | -6.20 | -19.87% | 62 | 2,036 | 42.19% |
| CRWD250321P00290000 | 2024-09-20 3:39PM EDT | 290.00 | 30.11 | 28.80 | 29.50 | -8.10 | -21.20% | 44 | 475 | 41.32% |
| CRWD250321P00300000 | 2024-09-20 3:39PM EDT | 300.00 | 34.96 | 33.50 | 34.35 | -27.09 | -43.66% | 30 | 765 | 40.72% |
| CRWD250321P00310000 | 2024-09-20 11:21AM EDT | 310.00 | 43.20 | 38.95 | 40.70 | -11.68 | -21.28% | 6 | 324 | 41.36% |
| CRWD250321P00320000 | 2024-09-20 3:43PM EDT | 320.00 | 45.88 | 44.50 | 45.20 | -24.37 | -34.69% | 49 | 86 | 39.30% |
| CRWD250321P00330000 | 2024-09-17 10:49AM EDT | 330.00 | 68.21 | 49.60 | 51.70 | 0.00 | - | 8 | 146 | 39.11% |
| CRWD250321P00340000 | 2024-09-20 3:43PM EDT | 340.00 | 58.72 | 57.10 | 58.10 | -10.40 | -15.05% | 1 | 1,068 | 38.30% |
| CRWD250321P00350000 | 2024-09-20 12:05PM EDT | 350.00 | 67.00 | 64.00 | 65.80 | -19.24 | -22.31% | 1 | 374 | 38.65% |
| CRWD250321P00360000 | 2024-07-31 9:30AM EDT | 360.00 | 129.05 | 85.80 | 88.25 | 0.00 | - | 1 | 101 | 55.89% |
| CRWD250321P00370000 | 2024-09-11 1:46PM EDT | 370.00 | 120.20 | 78.90 | 80.95 | 0.00 | - | 5 | 180 | 37.73% |
| CRWD250321P00380000 | 2024-09-20 2:48PM EDT | 380.00 | 91.80 | 86.70 | 88.50 | -14.82 | -13.90% | 1 | 37 | 36.46% |
| CRWD250321P00390000 | 2024-07-29 11:01AM EDT | 390.00 | 130.85 | 126.80 | 127.45 | 0.00 | - | 6 | 11 | 76.94% |
| CRWD250321P00400000 | 2024-07-24 11:15AM EDT | 400.00 | 139.69 | 129.60 | 132.25 | 0.00 | - | 10 | 0 | 71.98% |
| CRWD250321P00410000 | 2024-07-22 10:00AM EDT | 410.00 | 142.70 | 141.90 | 144.45 | 0.00 | - | 2 | 0 | 77.29% |
| CRWD250321P00420000 | 2024-09-03 9:34AM EDT | 420.00 | 144.20 | 120.50 | 123.55 | 0.00 | - | 6 | 0 | 34.88% |
| CRWD250321P00430000 | 2024-07-22 11:40AM EDT | 430.00 | 164.36 | 155.90 | 159.50 | 0.00 | - | 1 | 0 | 75.06% |
| CRWD250321P00440000 | 2024-07-19 9:45AM EDT | 440.00 | 142.80 | 176.15 | 179.10 | 0.00 | - | 5 | 0 | 89.77% |
| CRWD250321P00450000 | 2024-07-22 10:30AM EDT | 450.00 | 179.00 | 179.45 | 182.95 | 0.00 | - | 3 | 0 | 83.85% |
| CRWD250321P00460000 | 2024-07-19 9:36AM EDT | 460.00 | 164.60 | 196.05 | 198.95 | 0.00 | - | 2 | 0 | 93.85% |
| CRWD250321P00470000 | 2024-07-19 9:34AM EDT | 470.00 | 175.20 | 206.20 | 208.95 | 0.00 | - | 2 | 0 | 95.95% |
| CRWD250321P00480000 | 2024-07-19 9:45AM EDT | 480.00 | 179.19 | 216.05 | 218.95 | 0.00 | - | 3 | 0 | 97.80% |
| CRWD250321P00490000 | 2024-07-22 11:36AM EDT | 490.00 | 224.25 | 214.75 | 218.80 | 0.00 | - | 1 | 0 | 85.78% |
| CRWD250321P00500000 | 2024-07-19 9:57AM EDT | 500.00 | 191.90 | 235.60 | 238.95 | 0.00 | - | 2 | 0 | 101.21% |
| CRWD250321P00510000 | 2024-07-19 9:45AM EDT | 510.00 | 207.50 | 246.05 | 248.90 | 0.00 | - | 6 | 0 | 103.23% |
| CRWD250321P00520000 | 2024-07-22 9:41AM EDT | 520.00 | 243.60 | 251.30 | 254.50 | 0.00 | - | 2 | 0 | 99.06% |
| CRWD250321P00530000 | 2024-07-19 9:57AM EDT | 530.00 | 220.65 | 266.05 | 268.95 | 0.00 | - | 2 | 0 | 106.63% |
| CRWD250321P00550000 | 2024-07-19 9:55AM EDT | 550.00 | 239.50 | 286.05 | 288.95 | 0.00 | - | 1 | 0 | 109.81% |
| CRWD250321P00560000 | 2024-07-19 9:55AM EDT | 560.00 | 249.35 | 296.05 | 298.95 | 0.00 | - | 1 | 0 | 111.34% |
| CRWD250321P00570000 | 2024-07-08 9:30AM EDT | 570.00 | 178.54 | 334.10 | 338.30 | 0.00 | - | 1 | 0 | 147.95% |
| CRWD250321P00580000 | 2024-07-08 10:18AM EDT | 580.00 | 194.75 | 344.25 | 348.00 | 0.00 | - | 4 | 0 | 149.36% |
© 2024 Yahoo. All rights reserved.