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 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250417C001200002024-06-12 9:30AM EDT120.00274.100.000.000.00-120.00%
CRWD250417C001300002024-05-29 3:41PM EDT130.00229.00257.30262.000.00-11274.90%
CRWD250417C001350002024-06-05 9:43AM EDT135.00192.95256.65260.500.00-11274.71%
CRWD250417C001450002024-06-05 9:38AM EDT145.00192.30247.70251.450.00--1255.02%
CRWD250417C001500002024-07-19 10:13AM EDT150.00169.90161.75166.00-25.64-13.11%1874.22%
CRWD250417C001550002024-07-01 1:20PM EDT155.00241.90157.25161.500.00-2072.69%
CRWD250417C001600002024-07-02 10:19AM EDT160.00232.10152.95157.350.00-2171.81%
CRWD250417C001650002024-07-10 2:51PM EDT165.00215.70148.90152.250.00-3270.07%
CRWD250417C001700002024-07-10 9:57AM EDT170.00213.10144.45148.300.00-1269.16%
CRWD250417C001750002024-07-05 11:37AM EDT175.00222.60140.05144.150.00-21568.03%
CRWD250417C001800002024-07-10 9:57AM EDT180.00203.50135.50140.200.00-1466.92%
CRWD250417C001850002024-07-01 1:19PM EDT185.00214.00132.05135.450.00-21166.04%
CRWD250417C001900002024-07-19 9:51AM EDT190.00134.23127.90131.65-74.42-35.67%1865.34%
CRWD250417C001950002024-07-10 1:34PM EDT195.00188.25123.70127.800.00-2564.47%
CRWD250417C002000002024-07-19 11:08AM EDT200.00130.81120.20122.80-39.14-23.03%11963.18%
CRWD250417C002100002024-07-02 2:50PM EDT210.00188.10112.10116.050.00-23562.18%
CRWD250417C002200002024-07-19 2:52PM EDT220.00106.24105.20107.60-59.21-35.79%311860.52%
CRWD250417C002300002024-07-19 3:40PM EDT230.0099.7098.00101.25-44.25-30.74%28759.85%
CRWD250417C002400002024-07-18 9:41AM EDT240.00127.2590.8094.450.00-157758.58%
CRWD250417C002500002024-07-19 11:50AM EDT250.0084.6584.3587.40-30.50-26.49%65257.37%
CRWD250417C002600002024-07-12 10:08AM EDT260.00133.6078.0081.650.00-119556.71%
CRWD250417C002700002024-07-12 1:56PM EDT270.0075.0072.0076.65-50.25-40.12%22856.35%
CRWD250417C002800002024-07-19 3:54PM EDT280.0068.7467.8069.75-22.86-24.96%32055.66%
CRWD250417C002900002024-07-19 11:10AM EDT290.0063.2562.4564.60-22.20-25.98%197455.01%
CRWD250417C003000002024-07-19 3:12PM EDT300.0056.0558.0059.40-36.35-39.34%198954.52%
CRWD250417C003100002024-07-19 3:53PM EDT310.0054.0053.4055.60-55.05-50.48%305454.40%
CRWD250417C003200002024-07-19 3:27PM EDT320.0050.8048.0050.75-29.30-36.58%105653.13%
CRWD250417C003300002024-07-19 1:18PM EDT330.0043.2244.0047.35-18.71-30.21%912053.00%
CRWD250417C003400002024-07-19 3:07PM EDT340.0038.6040.7043.00-18.17-32.01%1914852.52%
CRWD250417C003500002024-07-19 3:49PM EDT350.0037.8038.0539.65-16.07-29.83%2310452.61%
CRWD250417C003600002024-07-19 3:26PM EDT360.0036.0034.7037.15-43.60-54.77%87952.56%
CRWD250417C003700002024-07-19 3:03PM EDT370.0029.3032.1533.95-14.35-32.88%336252.36%
CRWD250417C003800002024-07-19 2:21PM EDT380.0026.6528.4530.60-14.25-34.84%105151.32%
CRWD250417C003900002024-07-19 2:23PM EDT390.0026.3126.8028.70-13.65-34.16%99651.82%
CRWD250417C004000002024-07-19 3:51PM EDT400.0024.7624.0026.60-9.62-27.98%358751.47%
CRWD250417C004100002024-07-18 9:43AM EDT410.0035.0122.6024.550.00-15851.70%
CRWD250417C004200002024-07-19 12:15PM EDT420.0023.0020.2021.85-25.45-52.53%314250.89%
CRWD250417C004300002024-07-19 2:31PM EDT430.0018.3317.7521.15-18.67-50.46%422350.97%
CRWD250417C004400002024-07-19 9:42AM EDT440.0017.3517.2019.05-6.95-28.60%12451.20%
CRWD250417C004500002024-07-19 10:54AM EDT450.0018.2415.4017.30-8.61-32.07%15650.76%
CRWD250417C004600002024-06-28 12:45PM EDT460.0016.0014.3516.25-21.75-57.62%221751.05%
CRWD250417C004700002024-07-17 10:54AM EDT470.0024.2013.1514.650.00-118450.78%
CRWD250417C004800002024-07-19 11:09AM EDT480.0012.1012.1013.60-8.30-40.69%26450.84%
CRWD250417C004900002024-07-10 10:28AM EDT490.0024.7511.2512.750.00-2751.06%
CRWD250417C005000002024-07-19 3:06PM EDT500.009.2010.3011.75-13.55-59.56%125551.00%
CRWD250417C005100002024-07-18 3:43PM EDT510.0010.809.4010.75-3.20-22.86%19050.85%
CRWD250417C005200002024-07-19 11:37AM EDT520.0010.008.609.90-4.15-29.33%121550.79%
CRWD250417C005300002024-07-15 11:38AM EDT530.0020.308.259.700.00-310951.52%
CRWD250417C005400002024-07-19 3:06PM EDT540.006.706.459.00-4.05-37.67%31350.56%
CRWD250417C005500002024-07-08 1:01PM EDT550.0018.667.007.750.00-3751.02%
CRWD250417C005600002024-07-19 1:50PM EDT560.006.305.857.90-7.20-53.33%2351.14%
CRWD250417C005700002024-07-11 9:39AM EDT570.006.504.606.55-7.85-54.70%1451.54%
CRWD250417C005800002024-07-19 3:18PM EDT580.005.403.956.15-6.50-54.62%22151.73%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD250417P001200002024-07-19 3:15PM EDT120.001.100.951.20+0.70+175.00%1816857.54%
CRWD250417P001250002024-07-08 2:13PM EDT125.000.290.003.400.00-17160.06%
CRWD250417P001300002024-06-03 11:39AM EDT130.002.320.002.410.00-109654.10%
CRWD250417P001350002024-07-19 3:04PM EDT135.002.001.281.90+0.04+2.04%21554.66%
CRWD250417P001400002024-06-03 12:22PM EDT140.002.650.002.530.00-11050.28%
CRWD250417P001450002024-07-19 1:57PM EDT145.002.301.994.50+1.18+105.36%111058.63%
CRWD250417P001500002024-07-19 9:48AM EDT150.002.951.164.80+1.20+68.57%11355.22%
CRWD250417P001550002024-07-19 9:39AM EDT155.002.932.825.00+1.78+154.78%12056.60%
CRWD250417P001600002024-06-10 10:01AM EDT160.001.500.002.990.00-13050.93%
CRWD250417P001700002024-03-19 10:43AM EDT170.006.756.656.800.00-21158.19%
CRWD250417P001750002024-07-19 3:56PM EDT175.005.193.055.50+1.16+28.78%4852.66%
CRWD250417P001800002024-07-19 11:43AM EDT180.005.745.256.35+3.74+187.00%126151.30%
CRWD250417P001850002024-07-19 3:48PM EDT185.006.436.057.00-0.77-10.69%5850.96%
CRWD250417P001900002024-07-19 3:48PM EDT190.007.186.557.75+4.57+175.10%813350.27%
CRWD250417P001950002024-07-17 10:07AM EDT195.003.207.658.350.00-16550.70%
CRWD250417P002000002024-07-19 11:43AM EDT200.008.508.459.45+5.33+168.14%23550.71%
CRWD250417P002100002024-06-17 1:52PM EDT210.004.064.505.000.00-24337.53%
CRWD250417P002200002024-07-19 3:15PM EDT220.0013.6012.5013.75+2.87+26.75%47349.25%
CRWD250417P002300002024-07-19 3:22PM EDT230.0015.8013.8516.30+10.85+219.19%1322848.52%
CRWD250417P002400002024-07-19 2:57PM EDT240.0018.9717.0019.50+8.52+81.53%1316448.27%
CRWD250417P002500002024-07-19 1:16PM EDT250.0022.1421.2022.80+9.94+81.48%1332547.72%
CRWD250417P002600002024-07-19 1:24PM EDT260.0025.8023.6026.75+15.20+143.40%75247.56%
CRWD250417P002700002024-07-19 2:26PM EDT270.0030.0028.7530.40+13.04+76.89%203446.70%
CRWD250417P002800002024-07-10 11:55AM EDT280.0030.4033.1034.80+15.42+102.94%46046.31%
CRWD250417P002900002024-07-19 3:03PM EDT290.0040.4037.5539.20+24.42+152.82%239145.58%
CRWD250417P003000002024-07-19 2:56PM EDT300.0045.3042.6543.90+19.45+75.24%3714244.86%
CRWD250417P003100002024-07-19 2:18PM EDT310.0048.8247.8550.05+22.88+88.20%147445.23%
CRWD250417P003200002024-07-19 2:53PM EDT320.0056.6552.4054.70+30.70+118.30%813843.85%
CRWD250417P003300002024-07-19 2:53PM EDT330.0062.7558.3561.15+31.77+102.55%2125443.90%
CRWD250417P003400002024-07-18 2:30PM EDT340.0066.8964.5066.60+21.38+46.98%33942.71%
CRWD250417P003500002024-07-19 2:20PM EDT350.0073.5071.0573.55+34.75+89.68%12142.68%
CRWD250417P003600002024-07-12 1:13PM EDT360.0079.6377.8580.70+36.33+83.90%32042.59%
CRWD250417P003700002024-02-07 2:55PM EDT370.0080.8381.5083.250.00-21337.50%
CRWD250417P003800002024-07-19 12:52PM EDT380.0094.2291.5094.70+25.79+37.69%2941.32%
CRWD250417P003900002024-07-11 1:15PM EDT390.0060.3099.85102.550.00-2941.18%
CRWD250417P004000002024-07-11 1:15PM EDT400.0066.20107.60110.050.00-21040.42%
CRWD250417P004200002024-07-19 9:34AM EDT420.00130.84124.20127.20+58.69+81.34%1240.69%
CRWD250417P004300002024-06-27 1:02PM EDT430.0073.85131.50135.600.00-1340.30%
CRWD250417P004400002024-06-11 11:14AM EDT440.0089.9088.8091.200.00--20.00%
CRWD250417P004500002024-07-19 9:34AM EDT450.00157.05149.05152.15+65.90+72.30%3338.37%
CRWD250417P004800002024-07-19 9:39AM EDT480.00181.15176.85179.40+61.40+51.27%10237.38%
CRWD250417P005200002024-07-19 9:36AM EDT520.00222.20214.00218.10+77.50+53.56%1038.82%
CRWD250417P005700002024-07-02 2:58PM EDT570.00187.10263.00267.400.00--041.54%
CRWD250417P005800002024-07-08 9:30AM EDT580.00188.27272.80277.200.00--041.74%