CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-07-31 1:07PM EDT | 75.00 | 161.80 | 204.00 | 208.30 | 0.00 | - | 2 | 2 | 222.28% |
| CRWD250620C00080000 | 2024-08-06 11:54AM EDT | 80.00 | 154.50 | 178.50 | 182.15 | 0.00 | - | 1 | 4 | 134.81% |
| CRWD250620C00085000 | 2024-08-29 3:20PM EDT | 85.00 | 192.90 | 163.85 | 167.55 | 0.00 | - | 2 | 4 | 88.45% |
| CRWD250620C00090000 | 2024-08-02 10:09AM EDT | 90.00 | 127.80 | 189.50 | 193.95 | 0.00 | - | 5 | 6 | 190.63% |
| CRWD250620C00095000 | 2024-07-31 12:25PM EDT | 95.00 | 143.20 | 185.10 | 189.20 | 0.00 | - | 2 | 4 | 182.65% |
| CRWD250620C00100000 | 2024-08-29 1:45PM EDT | 100.00 | 183.50 | 149.80 | 153.65 | 0.00 | - | 1 | 41 | 80.86% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.00 | 0.00 | - | 1 | 5 | 116.97% |
| CRWD250620C00110000 | 2024-06-17 10:42AM EDT | 110.00 | 282.50 | 251.50 | 256.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2024-05-08 1:07PM EDT | 120.00 | 208.23 | 235.00 | 240.00 | 0.00 | - | 2 | 10 | 438.35% |
| CRWD250620C00125000 | 2024-07-31 12:43PM EDT | 125.00 | 114.10 | 157.00 | 161.50 | 0.00 | - | 2 | 20 | 143.91% |
| CRWD250620C00130000 | 2024-07-23 10:08AM EDT | 130.00 | 152.00 | 144.50 | 149.00 | 0.00 | - | 10 | 72 | 121.55% |
| CRWD250620C00135000 | 2024-08-02 9:43AM EDT | 135.00 | 98.20 | 148.00 | 152.00 | 0.00 | - | 2 | 1 | 133.78% |
| CRWD250620C00140000 | 2024-08-28 3:37PM EDT | 140.00 | 135.00 | 114.85 | 117.65 | 0.00 | - | 1 | 5 | 67.24% |
| CRWD250620C00145000 | 2024-08-12 12:49PM EDT | 145.00 | 109.63 | 110.85 | 113.35 | 0.00 | - | 2 | 91 | 66.11% |
| CRWD250620C00150000 | 2024-08-29 11:43AM EDT | 150.00 | 136.05 | 106.80 | 109.45 | 0.00 | - | 2 | 28 | 65.28% |
| CRWD250620C00155000 | 2024-08-02 10:01AM EDT | 155.00 | 78.50 | 131.10 | 133.95 | 0.00 | - | 1 | 43 | 117.87% |
| CRWD250620C00160000 | 2024-09-04 1:13PM EDT | 160.00 | 114.38 | 98.50 | 100.50 | 0.00 | - | 1 | 43 | 61.97% |
| CRWD250620C00165000 | 2024-08-02 9:41AM EDT | 165.00 | 75.65 | 122.60 | 125.95 | 0.00 | - | 2 | 45 | 111.52% |
| CRWD250620C00170000 | 2024-08-09 9:50AM EDT | 170.00 | 92.59 | 91.15 | 93.20 | 0.00 | - | 1 | 74 | 60.95% |
| CRWD250620C00175000 | 2024-08-29 9:49AM EDT | 175.00 | 120.23 | 87.40 | 88.50 | 0.00 | - | 20 | 63 | 59.27% |
| CRWD250620C00180000 | 2024-09-06 11:12AM EDT | 180.00 | 85.10 | 82.65 | 84.85 | -14.90 | -14.90% | 2 | 63 | 57.61% |
| CRWD250620C00185000 | 2024-09-05 10:32AM EDT | 185.00 | 89.00 | 79.80 | 81.25 | 0.00 | - | 1 | 902 | 57.50% |
| CRWD250620C00190000 | 2024-08-22 9:45AM EDT | 190.00 | 106.96 | 76.10 | 78.15 | 0.00 | - | 1 | 131 | 56.97% |
| CRWD250620C00195000 | 2024-08-29 3:22PM EDT | 195.00 | 97.00 | 71.90 | 74.85 | 0.00 | - | 2 | 73 | 55.80% |
| CRWD250620C00200000 | 2024-09-06 11:19AM EDT | 200.00 | 70.00 | 69.70 | 71.00 | -7.50 | -9.68% | 3 | 434 | 55.62% |
| CRWD250620C00210000 | 2024-09-05 11:01AM EDT | 210.00 | 70.30 | 62.70 | 65.45 | 0.00 | - | 20 | 129 | 54.58% |
| CRWD250620C00220000 | 2024-09-06 2:08PM EDT | 220.00 | 57.35 | 57.55 | 58.60 | -15.00 | -20.73% | 7 | 181 | 53.50% |
| CRWD250620C00230000 | 2024-09-06 3:47PM EDT | 230.00 | 53.03 | 52.05 | 53.85 | -7.02 | -11.69% | 14 | 185 | 53.13% |
| CRWD250620C00240000 | 2024-09-06 11:54AM EDT | 240.00 | 47.10 | 46.80 | 47.90 | -7.90 | -14.36% | 2 | 251 | 51.77% |
| CRWD250620C00250000 | 2024-09-06 2:50PM EDT | 250.00 | 42.35 | 41.80 | 43.90 | -7.40 | -14.87% | 8 | 2,384 | 51.35% |
| CRWD250620C00260000 | 2024-09-06 3:06PM EDT | 260.00 | 38.20 | 37.40 | 38.85 | -5.29 | -12.16% | 2 | 335 | 50.30% |
| CRWD250620C00270000 | 2024-09-05 1:49PM EDT | 270.00 | 40.06 | 33.60 | 34.70 | 0.00 | - | 4 | 567 | 50.38% |
| CRWD250620C00280000 | 2024-09-06 3:47PM EDT | 280.00 | 30.73 | 29.65 | 30.95 | -3.93 | -11.34% | 11 | 1,487 | 49.74% |
| CRWD250620C00290000 | 2024-09-06 10:04AM EDT | 290.00 | 29.10 | 26.35 | 27.60 | -1.39 | -4.56% | 1 | 162 | 49.23% |
| CRWD250620C00300000 | 2024-09-06 3:05PM EDT | 300.00 | 23.81 | 23.35 | 25.05 | -5.16 | -17.81% | 17 | 937 | 49.34% |
| CRWD250620C00310000 | 2024-09-05 9:30AM EDT | 310.00 | 24.71 | 20.65 | 21.85 | 0.00 | - | 1 | 343 | 48.37% |
| CRWD250620C00320000 | 2024-09-06 2:59PM EDT | 320.00 | 18.70 | 18.00 | 19.25 | -3.66 | -16.37% | 2 | 244 | 47.82% |
| CRWD250620C00330000 | 2024-09-06 1:13PM EDT | 330.00 | 16.45 | 15.65 | 17.30 | -7.00 | -29.85% | 5 | 912 | 47.80% |
| CRWD250620C00340000 | 2024-09-06 11:54AM EDT | 340.00 | 14.40 | 14.20 | 15.25 | -3.03 | -17.38% | 2 | 344 | 47.39% |
| CRWD250620C00350000 | 2024-09-06 3:48PM EDT | 350.00 | 13.20 | 12.65 | 13.90 | -1.61 | -10.87% | 22 | 1,420 | 47.68% |
| CRWD250620C00360000 | 2024-09-06 10:36AM EDT | 360.00 | 11.30 | 10.50 | 11.75 | -2.26 | -16.67% | 1 | 220 | 46.59% |
| CRWD250620C00370000 | 2024-09-06 3:01PM EDT | 370.00 | 9.89 | 7.95 | 11.35 | -2.61 | -20.88% | 25 | 416 | 47.87% |
| CRWD250620C00380000 | 2024-09-06 3:01PM EDT | 380.00 | 8.69 | 7.05 | 9.35 | -2.87 | -24.83% | 2 | 449 | 46.48% |
| CRWD250620C00390000 | 2024-09-06 11:22AM EDT | 390.00 | 7.95 | 7.50 | 8.05 | -1.06 | -11.76% | 3 | 297 | 45.94% |
| CRWD250620C00400000 | 2024-09-06 11:57AM EDT | 400.00 | 7.22 | 6.45 | 7.15 | -1.73 | -19.33% | 32 | 903 | 45.87% |
| CRWD250620C00410000 | 2024-09-05 10:48AM EDT | 410.00 | 6.30 | 5.05 | 6.35 | 0.00 | - | 2 | 155 | 45.80% |
| CRWD250620C00420000 | 2024-09-06 12:29PM EDT | 420.00 | 5.30 | 4.90 | 5.70 | -2.55 | -32.48% | 11 | 194 | 45.87% |
| CRWD250620C00430000 | 2024-09-06 11:13AM EDT | 430.00 | 5.09 | 3.00 | 4.95 | -0.42 | -7.62% | 15 | 131 | 45.56% |
| CRWD250620C00440000 | 2024-08-27 3:18PM EDT | 440.00 | 8.12 | 2.37 | 4.40 | 0.00 | - | 2 | 90 | 45.52% |
| CRWD250620C00450000 | 2024-09-06 11:24AM EDT | 450.00 | 3.85 | 3.25 | 3.95 | -0.85 | -18.09% | 7 | 722 | 45.59% |
| CRWD250620C00460000 | 2024-09-03 10:47AM EDT | 460.00 | 5.50 | 2.88 | 3.55 | 0.00 | - | 2 | 98 | 45.67% |
| CRWD250620C00470000 | 2024-09-06 11:59AM EDT | 470.00 | 3.00 | 2.25 | 3.15 | -3.85 | -56.20% | 3 | 572 | 45.61% |
| CRWD250620C00480000 | 2024-09-06 1:32PM EDT | 480.00 | 2.60 | 2.09 | 2.84 | -2.73 | -51.22% | 10 | 174 | 45.70% |
| CRWD250620C00490000 | 2024-08-29 10:31AM EDT | 490.00 | 5.10 | 1.33 | 2.58 | 0.00 | - | 2 | 218 | 45.86% |
| CRWD250620C00500000 | 2024-09-06 3:59PM EDT | 500.00 | 2.09 | 1.81 | 2.31 | -0.56 | -21.13% | 1 | 134 | 45.87% |
| CRWD250620C00510000 | 2024-08-29 11:23AM EDT | 510.00 | 3.80 | 1.74 | 2.11 | 0.00 | - | 13 | 73 | 46.05% |
| CRWD250620C00520000 | 2024-09-06 11:10AM EDT | 520.00 | 1.75 | 1.22 | 1.86 | -0.75 | -30.00% | 1 | 178 | 45.92% |
| CRWD250620C00530000 | 2024-07-31 9:57AM EDT | 530.00 | 2.40 | 1.55 | 3.00 | 0.00 | - | 1 | 6 | 51.16% |
| CRWD250620C00540000 | 2024-08-30 3:19PM EDT | 540.00 | 2.65 | 0.67 | 2.25 | 0.00 | - | 1 | 14 | 49.33% |
| CRWD250620C00550000 | 2024-08-19 1:02PM EDT | 550.00 | 3.00 | 0.60 | 2.64 | 0.00 | - | 1 | 81 | 51.69% |
| CRWD250620C00560000 | 2024-08-12 1:56PM EDT | 560.00 | 1.77 | 0.54 | 2.53 | 0.00 | - | 2 | 68 | 52.14% |
| CRWD250620C00570000 | 2024-09-06 1:49PM EDT | 570.00 | 0.97 | 0.48 | 1.70 | -0.23 | -19.17% | 2 | 91 | 49.41% |
| CRWD250620C00580000 | 2024-09-06 1:47PM EDT | 580.00 | 0.88 | 0.80 | 1.15 | -0.22 | -20.00% | 5 | 518 | 47.17% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-09-06 11:46AM EDT | 75.00 | 0.45 | 0.14 | 0.79 | +0.13 | +40.62% | 2 | 161 | 63.65% |
| CRWD250620P00080000 | 2024-08-29 2:56PM EDT | 80.00 | 0.23 | 0.19 | 1.05 | 0.00 | - | 11 | 29 | 63.09% |
| CRWD250620P00085000 | 2024-09-06 10:46AM EDT | 85.00 | 0.59 | 0.44 | 1.21 | -0.01 | -1.67% | 1 | 208 | 62.72% |
| CRWD250620P00090000 | 2024-07-30 9:52AM EDT | 90.00 | 1.19 | 0.19 | 1.83 | 0.00 | - | 1 | 170 | 61.72% |
| CRWD250620P00095000 | 2024-08-06 10:33AM EDT | 95.00 | 2.47 | 0.34 | 2.94 | 0.00 | - | 2 | 28 | 64.27% |
| CRWD250620P00100000 | 2024-08-22 9:54AM EDT | 100.00 | 1.18 | 0.52 | 2.27 | 0.00 | - | 10 | 161 | 59.22% |
| CRWD250620P00105000 | 2024-07-19 10:55AM EDT | 105.00 | 1.00 | 0.68 | 2.89 | 0.00 | - | 1 | 35 | 59.18% |
| CRWD250620P00110000 | 2024-08-29 2:45PM EDT | 110.00 | 1.57 | 0.78 | 2.75 | 0.00 | - | 3 | 31 | 56.18% |
| CRWD250620P00115000 | 2024-08-19 3:42PM EDT | 115.00 | 1.91 | 0.93 | 3.15 | 0.00 | - | 18 | 36 | 55.10% |
| CRWD250620P00120000 | 2024-08-29 9:45AM EDT | 120.00 | 1.77 | 1.11 | 4.45 | 0.00 | - | 13 | 91 | 56.26% |
| CRWD250620P00125000 | 2024-08-29 3:33PM EDT | 125.00 | 1.50 | 1.46 | 3.40 | 0.00 | - | 6 | 32 | 51.84% |
| CRWD250620P00130000 | 2024-09-04 11:21AM EDT | 130.00 | 2.25 | 3.05 | 4.55 | 0.00 | - | 2 | 119 | 55.09% |
| CRWD250620P00135000 | 2024-08-29 9:49AM EDT | 135.00 | 2.75 | 3.60 | 4.00 | 0.00 | - | 1 | 63 | 52.39% |
| CRWD250620P00140000 | 2024-09-06 2:28PM EDT | 140.00 | 4.30 | 4.15 | 4.40 | +1.30 | +43.33% | 2 | 61 | 51.43% |
| CRWD250620P00145000 | 2024-09-04 12:44PM EDT | 145.00 | 3.60 | 4.75 | 5.40 | 0.00 | - | 3 | 64 | 51.36% |
| CRWD250620P00150000 | 2024-09-04 1:57PM EDT | 150.00 | 4.15 | 5.35 | 6.35 | 0.00 | - | 1 | 309 | 50.96% |
| CRWD250620P00155000 | 2024-09-04 1:35PM EDT | 155.00 | 4.70 | 6.10 | 7.55 | 0.00 | - | 1 | 63 | 50.89% |
| CRWD250620P00160000 | 2024-09-03 9:44AM EDT | 160.00 | 4.33 | 6.85 | 9.20 | 0.00 | - | 1 | 270 | 51.11% |
| CRWD250620P00165000 | 2024-09-03 10:20AM EDT | 165.00 | 5.10 | 7.70 | 8.45 | 0.00 | - | 16 | 140 | 49.39% |
| CRWD250620P00170000 | 2024-09-06 11:02AM EDT | 170.00 | 8.53 | 8.55 | 9.60 | +2.18 | +34.33% | 1 | 369 | 49.15% |
| CRWD250620P00175000 | 2024-08-30 11:46AM EDT | 175.00 | 6.25 | 9.60 | 10.55 | 0.00 | - | 7 | 729 | 48.36% |
| CRWD250620P00180000 | 2024-09-06 11:06AM EDT | 180.00 | 10.95 | 9.75 | 11.70 | +2.45 | +28.82% | 1 | 592 | 47.81% |
| CRWD250620P00185000 | 2024-08-28 11:06AM EDT | 185.00 | 10.50 | 11.65 | 13.00 | 0.00 | - | 1 | 161 | 47.39% |
| CRWD250620P00190000 | 2024-09-06 2:57PM EDT | 190.00 | 13.80 | 12.90 | 14.50 | +5.40 | +64.29% | 2 | 265 | 47.15% |
| CRWD250620P00195000 | 2024-09-06 11:09AM EDT | 195.00 | 15.10 | 14.25 | 15.80 | +1.95 | +14.83% | 1 | 551 | 46.45% |
| CRWD250620P00200000 | 2024-09-06 3:02PM EDT | 200.00 | 16.90 | 15.90 | 17.25 | +2.10 | +14.19% | 5 | 686 | 45.86% |
| CRWD250620P00210000 | 2024-09-04 11:15AM EDT | 210.00 | 15.20 | 19.75 | 20.60 | 0.00 | - | 30 | 365 | 44.95% |
| CRWD250620P00220000 | 2024-09-06 3:15PM EDT | 220.00 | 23.80 | 23.45 | 24.60 | +6.24 | +35.54% | 3 | 1,025 | 44.39% |
| CRWD250620P00230000 | 2024-09-06 3:54PM EDT | 230.00 | 28.12 | 27.65 | 28.45 | +4.03 | +16.73% | 385 | 1,116 | 43.15% |
| CRWD250620P00240000 | 2024-09-06 10:25AM EDT | 240.00 | 30.82 | 32.25 | 33.95 | +4.35 | +16.43% | 2 | 596 | 43.43% |
| CRWD250620P00250000 | 2024-09-04 3:00PM EDT | 250.00 | 32.38 | 37.10 | 38.20 | 0.00 | - | 4 | 1,277 | 41.74% |
| CRWD250620P00260000 | 2024-09-05 3:38PM EDT | 260.00 | 38.16 | 41.65 | 43.55 | 0.00 | - | 1 | 429 | 40.89% |
| CRWD250620P00270000 | 2024-09-06 3:48PM EDT | 270.00 | 48.46 | 48.25 | 50.15 | +9.96 | +25.87% | 4 | 697 | 41.02% |
| CRWD250620P00280000 | 2024-09-04 10:35AM EDT | 280.00 | 45.44 | 54.35 | 56.20 | 0.00 | - | 5 | 536 | 40.08% |
| CRWD250620P00290000 | 2024-09-05 3:38PM EDT | 290.00 | 55.32 | 60.75 | 62.40 | 0.00 | - | 1 | 726 | 38.86% |
| CRWD250620P00300000 | 2024-09-03 10:31AM EDT | 300.00 | 51.85 | 67.70 | 69.20 | 0.00 | - | 11 | 604 | 37.91% |
| CRWD250620P00310000 | 2024-09-06 9:50AM EDT | 310.00 | 70.00 | 74.85 | 77.00 | +13.01 | +22.83% | 1 | 1,804 | 37.79% |
| CRWD250620P00320000 | 2024-09-03 12:07PM EDT | 320.00 | 67.70 | 82.70 | 85.25 | 0.00 | - | 1 | 199 | 37.92% |
| CRWD250620P00330000 | 2024-08-07 3:51PM EDT | 330.00 | 105.71 | 90.65 | 92.40 | 0.00 | - | 2 | 317 | 36.05% |
| CRWD250620P00340000 | 2024-09-03 3:34PM EDT | 340.00 | 84.13 | 98.00 | 100.45 | 0.00 | - | 1 | 57 | 34.98% |
| CRWD250620P00350000 | 2024-08-29 9:34AM EDT | 350.00 | 86.00 | 107.05 | 109.60 | 0.00 | - | 1 | 416 | 35.39% |
| CRWD250620P00360000 | 2024-08-29 12:10PM EDT | 360.00 | 92.29 | 115.95 | 117.30 | 0.00 | - | 2 | 93 | 32.48% |
| CRWD250620P00370000 | 2024-07-30 1:00PM EDT | 370.00 | 144.17 | 103.85 | 106.55 | 0.00 | - | 8 | 63 | 0.00% |
| CRWD250620P00380000 | 2024-08-13 12:02PM EDT | 380.00 | 137.90 | 133.80 | 136.00 | 0.00 | - | 38 | 271 | 32.18% |
| CRWD250620P00390000 | 2024-08-06 2:41PM EDT | 390.00 | 158.15 | 134.35 | 135.65 | 0.00 | - | 2 | 1,015 | 0.00% |
| CRWD250620P00400000 | 2024-08-19 12:40PM EDT | 400.00 | 138.67 | 151.90 | 155.50 | 0.00 | - | 1 | 114 | 33.29% |
| CRWD250620P00410000 | 2024-08-13 12:02PM EDT | 410.00 | 165.90 | 161.75 | 165.85 | 0.00 | - | 38 | 111 | 35.77% |
| CRWD250620P00420000 | 2024-07-30 12:31PM EDT | 420.00 | 192.30 | 148.10 | 150.65 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250620P00430000 | 2024-07-31 12:35PM EDT | 430.00 | 199.00 | 151.55 | 155.45 | 0.00 | - | 3 | 18 | 0.00% |
| CRWD250620P00440000 | 2024-07-24 1:47PM EDT | 440.00 | 178.00 | 168.00 | 171.90 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250620P00450000 | 2024-07-23 2:01PM EDT | 450.00 | 179.35 | 181.00 | 185.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250620P00460000 | 2024-07-09 1:17PM EDT | 460.00 | 100.50 | 216.15 | 221.00 | 0.00 | - | 1 | 0 | 54.67% |
| CRWD250620P00480000 | 2024-07-23 12:21PM EDT | 480.00 | 208.00 | 210.00 | 214.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00490000 | 2024-07-09 3:29PM EDT | 490.00 | 123.71 | 247.05 | 251.50 | 0.00 | - | - | 0 | 54.51% |
| CRWD250620P00500000 | 2024-07-19 9:36AM EDT | 500.00 | 205.52 | 236.00 | 239.85 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00560000 | 2024-07-02 9:49AM EDT | 560.00 | 181.60 | 333.50 | 338.25 | 0.00 | - | - | 0 | 90.28% |
© 2024 Yahoo. All rights reserved.