CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.80 | 0.00 | - | 2 | 2 | 75.00 | 0.12 | 0.00 | - | 170 | 316 |
| 154.50 | 0.00 | - | 1 | 4 | 80.00 | 0.17 | 0.00 | - | 200 | 209 |
| 192.90 | 0.00 | - | 2 | 4 | 85.00 | 0.15 | 0.00 | - | 2 | 216 |
| 200.39 | 0.00 | - | 1 | 7 | 90.00 | 0.30 | 0.00 | - | 12 | 170 |
| 143.20 | 0.00 | - | 2 | 4 | 95.00 | 0.32 | 0.00 | - | 5 | 31 |
| 183.50 | 0.00 | - | 1 | 41 | 100.00 | 0.52 | 0.00 | - | 1 | 162 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 0.49 | 0.00 | - | 5 | 32 |
| 282.50 | 0.00 | - | 3 | 3 | 110.00 | 0.88 | 0.00 | - | 1 | 31 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 0.56 | +0.01 | +1.82% | 2 | 195 |
| 165.87 | 0.00 | - | 2 | 10 | 120.00 | 0.66 | 0.00 | - | 2 | 131 |
| 114.10 | 0.00 | - | 2 | 20 | 125.00 | 0.80 | 0.00 | - | 3 | 75 |
| 165.72 | 0.00 | - | 1 | 74 | 130.00 | 0.93 | 0.00 | - | 2 | 118 |
| 98.20 | 0.00 | - | 2 | 1 | 135.00 | 1.10 | -0.28 | -20.29% | 4 | 62 |
| 135.00 | 0.00 | - | 1 | 5 | 140.00 | 1.71 | 0.00 | - | 5 | 53 |
| 109.63 | 0.00 | - | 2 | 91 | 145.00 | 2.50 | 0.00 | - | 2 | 62 |
| 117.93 | 0.00 | - | 2 | 31 | 150.00 | 2.50 | 0.00 | - | 1 | 299 |
| 78.50 | 0.00 | - | 1 | 43 | 155.00 | 2.00 | -0.55 | -21.57% | 1 | 62 |
| 132.05 | 0.00 | - | 2 | 43 | 160.00 | 2.25 | -1.15 | -33.82% | 6 | 280 |
| 128.65 | 0.00 | - | 4 | 46 | 165.00 | 2.66 | 0.00 | - | 1 | 126 |
| 130.10 | 0.00 | - | 2 | 74 | 170.00 | 3.10 | 0.00 | - | 3 | 391 |
| 123.15 | 0.00 | - | 5 | 63 | 175.00 | 3.50 | 0.00 | - | 1 | 740 |
| 119.05 | 0.00 | - | 1 | 61 | 180.00 | 3.75 | -0.25 | -6.25% | 1 | 694 |
| 111.75 | 0.00 | - | 2 | 902 | 185.00 | 4.15 | -1.80 | -30.25% | 3 | 157 |
| 106.96 | 0.00 | - | 1 | 131 | 190.00 | 5.00 | -0.18 | -3.47% | 1 | 1,262 |
| 116.01 | 0.00 | - | 2 | 71 | 195.00 | 6.80 | 0.00 | - | 2 | 667 |
| 132.50 | +10.00 | +8.16% | 1 | 477 | 200.00 | 5.75 | -0.45 | -7.26% | 8 | 929 |
| 117.40 | 0.00 | - | 5 | 126 | 210.00 | 7.74 | 0.00 | - | 23 | 509 |
| 110.80 | 0.00 | - | 55 | 184 | 220.00 | 8.90 | -0.54 | -5.72% | 7 | 1,074 |
| 102.65 | 0.00 | - | 8 | 177 | 230.00 | 10.81 | -0.68 | -5.92% | 1 | 1,171 |
| 100.70 | +4.30 | +4.46% | 6 | 218 | 240.00 | 12.90 | -0.89 | -6.45% | 6 | 710 |
| 94.50 | +4.50 | +5.00% | 13 | 2,420 | 250.00 | 15.96 | -0.54 | -3.27% | 3 | 1,277 |
| 87.25 | +4.25 | +5.12% | 21 | 307 | 260.00 | 18.50 | -0.80 | -4.15% | 3 | 534 |
| 79.50 | +6.00 | +8.16% | 5 | 504 | 270.00 | 21.70 | -2.32 | -9.66% | 10 | 702 |
| 73.80 | +4.30 | +6.19% | 15 | 1,567 | 280.00 | 25.25 | -2.65 | -9.50% | 1 | 536 |
| 68.06 | +3.51 | +5.44% | 2 | 172 | 290.00 | 28.60 | -3.10 | -9.78% | 5 | 1,066 |
| 62.57 | +4.37 | +7.51% | 28 | 1,113 | 300.00 | 33.11 | -1.67 | -4.80% | 412 | 651 |
| 56.00 | +4.00 | +7.69% | 12 | 445 | 310.00 | 37.60 | -2.20 | -5.53% | 63 | 1,733 |
| 52.25 | +1.25 | +2.45% | 20 | 264 | 320.00 | 42.70 | -3.17 | -6.91% | 14 | 219 |
| 48.00 | +3.45 | +7.74% | 73 | 763 | 330.00 | 47.92 | -2.65 | -5.24% | 44 | 299 |
| 42.65 | +4.92 | +13.04% | 15 | 355 | 340.00 | 57.64 | 0.00 | - | 1 | 58 |
| 39.45 | +2.45 | +6.62% | 78 | 1,287 | 350.00 | 58.60 | -13.00 | -18.16% | 6 | 419 |
| 36.00 | +3.29 | +10.06% | 179 | 231 | 360.00 | 82.00 | 0.00 | - | 1 | 93 |
| 32.75 | +2.75 | +9.17% | 6 | 431 | 370.00 | 78.51 | 0.00 | - | 1 | 63 |
| 29.45 | +3.35 | +12.84% | 23 | 480 | 380.00 | 125.55 | 0.00 | - | 5 | 271 |
| 26.45 | +2.30 | +9.52% | 6 | 323 | 390.00 | 158.15 | 0.00 | - | 2 | 1,015 |
| 24.20 | +2.30 | +10.50% | 23 | 840 | 400.00 | 154.30 | 0.00 | - | 1 | 113 |
| 21.80 | +2.80 | +14.74% | 5 | 261 | 410.00 | 165.90 | 0.00 | - | 38 | 111 |
| 19.62 | +2.56 | +15.01% | 2 | 199 | 420.00 | 192.30 | 0.00 | - | 7 | 0 |
| 17.39 | +0.83 | +5.01% | 5 | 148 | 430.00 | 199.00 | 0.00 | - | 3 | 18 |
| 14.62 | 0.00 | - | 17 | 107 | 440.00 | 178.00 | 0.00 | - | 4 | 0 |
| 14.09 | +1.09 | +8.38% | 5 | 453 | 450.00 | 179.35 | 0.00 | - | 5 | 0 |
| 7.40 | 0.00 | - | 4 | 111 | 460.00 | 100.50 | 0.00 | - | 1 | 0 |
| 11.70 | +1.25 | +11.96% | 1 | 571 | 470.00 | - | - | - | - | - |
| 5.85 | 0.00 | - | 2 | 160 | 480.00 | 208.00 | 0.00 | - | 1 | 0 |
| 9.55 | +1.60 | +20.13% | 3 | 221 | 490.00 | 123.71 | 0.00 | - | - | 0 |
| 8.50 | +0.80 | +10.39% | 7 | 113 | 500.00 | 205.52 | 0.00 | - | 1 | 0 |
| 7.30 | +3.88 | +113.45% | 1 | 75 | 510.00 | - | - | - | - | - |
| 5.65 | 0.00 | - | 1 | 178 | 520.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 6 | 530.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | 1 | 14 | 540.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 81 | 550.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 69 | 560.00 | 181.60 | 0.00 | - | - | 0 |
| 1.64 | 0.00 | - | 2 | 89 | 570.00 | - | - | - | - | - |
| 3.75 | +0.75 | +25.00% | 15 | 377 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.