CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250919C00115000 | 2024-08-02 10:26AM EDT | 115.00 | 111.54 | 168.50 | 173.00 | 0.00 | - | 20 | 2 | 99.29% |
| CRWD250919C00120000 | 2024-08-29 12:16PM EDT | 120.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD250919C00130000 | 2024-09-16 11:41AM EDT | 130.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD250919C00145000 | 2024-08-09 9:48AM EDT | 145.00 | 114.52 | 114.00 | 117.95 | 0.00 | - | - | 3 | 0.00% |
| CRWD250919C00150000 | 2024-09-16 11:04AM EDT | 150.00 | 129.08 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CRWD250919C00155000 | 2024-08-09 10:14AM EDT | 155.00 | 108.84 | 106.75 | 108.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250919C00160000 | 2024-08-27 3:55PM EDT | 160.00 | 126.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250919C00170000 | 2024-08-21 10:12AM EDT | 170.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD250919C00175000 | 2024-08-07 1:13PM EDT | 175.00 | 85.85 | 90.90 | 92.25 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250919C00180000 | 2024-08-21 12:14PM EDT | 180.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD250919C00185000 | 2024-09-10 3:58PM EDT | 185.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250919C00190000 | 2024-08-28 3:28PM EDT | 190.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CRWD250919C00195000 | 2024-07-30 3:24PM EDT | 195.00 | 72.46 | 99.70 | 102.70 | 0.00 | - | 42 | 42 | 63.74% |
| CRWD250919C00200000 | 2024-09-09 2:51PM EDT | 200.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| CRWD250919C00210000 | 2024-09-16 12:55PM EDT | 210.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRWD250919C00220000 | 2024-09-11 10:17AM EDT | 220.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD250919C00230000 | 2024-09-11 10:22AM EDT | 230.00 | 56.49 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| CRWD250919C00240000 | 2024-09-12 9:33AM EDT | 240.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CRWD250919C00250000 | 2024-09-09 1:32PM EDT | 250.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| CRWD250919C00260000 | 2024-09-16 3:47PM EDT | 260.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| CRWD250919C00270000 | 2024-09-12 2:32PM EDT | 270.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.20% |
| CRWD250919C00280000 | 2024-09-12 1:38PM EDT | 280.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.78% |
| CRWD250919C00290000 | 2024-09-10 10:22AM EDT | 290.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 1.56% |
| CRWD250919C00300000 | 2024-09-16 3:58PM EDT | 300.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| CRWD250919C00310000 | 2024-09-16 2:55PM EDT | 310.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 3.13% |
| CRWD250919C00320000 | 2024-09-16 9:48AM EDT | 320.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| CRWD250919C00330000 | 2024-09-16 3:30PM EDT | 330.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| CRWD250919C00340000 | 2024-09-16 2:14PM EDT | 340.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| CRWD250919C00350000 | 2024-09-12 3:17PM EDT | 350.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| CRWD250919C00360000 | 2024-09-11 9:37AM EDT | 360.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| CRWD250919C00370000 | 2024-09-16 11:11AM EDT | 370.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| CRWD250919C00380000 | 2024-09-05 11:15AM EDT | 380.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 6.25% |
| CRWD250919C00390000 | 2024-09-10 10:33AM EDT | 390.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 6.25% |
| CRWD250919C00400000 | 2024-09-16 10:38AM EDT | 400.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| CRWD250919C00410000 | 2024-09-12 1:36PM EDT | 410.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250919P00110000 | 2024-09-05 12:50PM EDT | 110.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CRWD250919P00115000 | 2024-08-21 3:14PM EDT | 115.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CRWD250919P00120000 | 2024-09-16 12:02PM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CRWD250919P00125000 | 2024-09-06 10:39AM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRWD250919P00130000 | 2024-08-19 9:30AM EDT | 130.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| CRWD250919P00135000 | 2024-08-29 10:11AM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CRWD250919P00140000 | 2024-09-09 10:59AM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| CRWD250919P00145000 | 2024-08-12 9:48AM EDT | 145.00 | 9.45 | 6.65 | 6.90 | 0.00 | - | 12 | 28 | 54.14% |
| CRWD250919P00150000 | 2024-09-11 12:21PM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD250919P00155000 | 2024-09-11 12:19PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| CRWD250919P00160000 | 2024-09-13 1:47PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 112 | 104 | 12.50% |
| CRWD250919P00165000 | 2024-09-16 9:30AM EDT | 165.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| CRWD250919P00170000 | 2024-09-16 11:24AM EDT | 170.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| CRWD250919P00175000 | 2024-09-13 1:25PM EDT | 175.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| CRWD250919P00180000 | 2024-09-16 12:06PM EDT | 180.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 249 | 6.25% |
| CRWD250919P00185000 | 2024-09-16 12:06PM EDT | 185.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 286 | 6.25% |
| CRWD250919P00190000 | 2024-09-16 3:35PM EDT | 190.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRWD250919P00195000 | 2024-09-16 12:24PM EDT | 195.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 6.25% |
| CRWD250919P00200000 | 2024-09-16 3:23PM EDT | 200.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 37 | 296 | 6.25% |
| CRWD250919P00210000 | 2024-09-13 9:54AM EDT | 210.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
| CRWD250919P00220000 | 2024-09-03 9:50AM EDT | 220.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| CRWD250919P00230000 | 2024-09-11 10:22AM EDT | 230.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 3.13% |
| CRWD250919P00240000 | 2024-09-10 10:22AM EDT | 240.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD250919P00250000 | 2024-09-13 2:11PM EDT | 250.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 1.56% |
| CRWD250919P00260000 | 2024-09-16 2:55PM EDT | 260.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.78% |
| CRWD250919P00270000 | 2024-09-10 10:50AM EDT | 270.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CRWD250919P00280000 | 2024-09-12 11:50AM EDT | 280.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CRWD250919P00290000 | 2024-09-10 3:28PM EDT | 290.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| CRWD250919P00300000 | 2024-09-16 2:17PM EDT | 300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| CRWD250919P00310000 | 2024-09-03 10:16AM EDT | 310.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| CRWD250919P00320000 | 2024-09-06 10:54AM EDT | 320.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| CRWD250919P00330000 | 2024-09-09 1:54PM EDT | 330.00 | 93.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250919P00340000 | 2024-09-13 11:08AM EDT | 340.00 | 92.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250919P00360000 | 2024-09-13 3:43PM EDT | 360.00 | 109.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250919P00370000 | 2024-08-30 9:34AM EDT | 370.00 | 99.96 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD250919P00380000 | 2024-07-31 9:40AM EDT | 380.00 | 147.40 | 110.40 | 112.15 | 0.00 | - | - | 1 | 0.00% |
| CRWD250919P00390000 | 2024-08-30 9:34AM EDT | 390.00 | 116.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.