CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 1.13 | 0.00 | - | 1 | 8 |
| 111.54 | 0.00 | - | 20 | 2 | 115.00 | 1.55 | 0.00 | - | 1 | 4 |
| 166.30 | 0.00 | - | 2 | 1 | 120.00 | 1.17 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 125.00 | 1.68 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | 2 | 2 | 130.00 | 2.41 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 135.00 | 3.75 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 140.00 | 4.19 | 0.00 | - | 1 | 235 |
| 162.13 | 0.00 | - | 2 | 3 | 145.00 | 9.45 | 0.00 | - | 12 | 28 |
| 129.08 | 0.00 | - | 4 | 9 | 150.00 | 5.36 | 0.00 | - | 1 | 29 |
| 145.60 | 0.00 | - | 1 | 3 | 155.00 | 7.80 | 0.00 | - | - | 10 |
| 142.87 | 0.00 | - | 1 | 1 | 160.00 | 7.30 | 0.00 | - | 112 | 104 |
| 137.15 | 0.00 | - | - | 1 | 165.00 | 8.44 | 0.00 | - | 1 | 72 |
| 140.25 | 0.00 | - | 3 | 9 | 170.00 | 6.87 | 0.00 | - | 1 | 88 |
| 135.30 | 0.00 | - | 1 | 0 | 175.00 | 5.64 | 0.00 | - | 2 | 93 |
| 125.86 | 0.00 | - | 1 | 3 | 180.00 | 7.75 | 0.00 | - | 1 | 292 |
| 125.61 | 0.00 | - | 1 | 2 | 185.00 | 6.33 | -2.62 | -29.27% | 2 | 449 |
| 145.65 | +23.15 | +18.90% | 2 | 14 | 190.00 | 10.35 | 0.00 | - | 1 | 138 |
| 72.46 | 0.00 | - | 42 | 42 | 195.00 | 8.07 | 0.00 | - | 1 | 279 |
| 129.00 | 0.00 | - | 1 | 58 | 200.00 | 9.50 | 0.00 | - | 6 | 313 |
| 109.35 | 0.00 | - | 1 | 20 | 210.00 | 10.50 | -0.12 | -1.13% | 1 | 270 |
| 120.00 | +24.65 | +25.85% | 1 | 34 | 220.00 | 13.82 | 0.00 | - | 15 | 259 |
| 89.90 | 0.00 | - | 22 | 38 | 230.00 | 21.75 | 0.00 | - | 1 | 256 |
| 98.70 | 0.00 | - | 3 | 64 | 240.00 | 17.09 | -1.76 | -9.34% | 2 | 21 |
| 101.02 | +5.29 | +5.53% | 5 | 99 | 250.00 | 20.10 | -1.05 | -4.96% | 167 | 228 |
| 81.51 | 0.00 | - | 1 | 70 | 260.00 | 23.80 | -11.65 | -32.86% | 1 | 53 |
| 88.50 | +4.50 | +5.36% | 13 | 281 | 270.00 | 27.35 | -1.52 | -5.26% | 3 | 64 |
| 82.52 | +8.07 | +10.84% | 7 | 72 | 280.00 | 32.80 | 0.00 | - | 15 | 49 |
| 75.95 | +20.95 | +38.09% | 10 | 86 | 290.00 | 41.45 | 0.00 | - | 26 | 16 |
| 65.00 | 0.00 | - | 11 | 92 | 300.00 | 38.90 | -1.65 | -4.07% | 500 | 86 |
| 66.00 | +6.70 | +11.30% | 10 | 50 | 310.00 | 46.61 | 0.00 | - | 11 | 27 |
| 61.35 | +6.90 | +12.67% | 14 | 42 | 320.00 | 51.82 | 0.00 | - | 50 | 94 |
| 57.00 | +5.03 | +9.68% | 4 | 173 | 330.00 | 64.20 | 0.00 | - | 8 | 10 |
| 51.75 | +3.00 | +6.15% | 1 | 41 | 340.00 | 92.39 | 0.00 | - | - | 1 |
| 48.36 | +3.36 | +7.47% | 1 | 90 | 350.00 | - | - | - | - | - |
| 40.10 | 0.00 | - | 3 | 60 | 360.00 | 109.21 | 0.00 | - | 1 | 1 |
| 40.46 | +16.97 | +72.24% | 6 | 69 | 370.00 | 99.96 | 0.00 | - | 6 | 6 |
| 34.00 | 0.00 | - | 10 | 194 | 380.00 | 85.15 | -62.25 | -42.23% | 2 | 1 |
| 30.60 | 0.00 | - | 35 | 119 | 390.00 | 116.07 | 0.00 | - | 6 | 6 |
| 31.85 | +5.26 | +19.78% | 11 | 75 | 400.00 | - | - | - | - | - |
| 29.30 | +2.10 | +7.72% | 3 | 11 | 410.00 | - | - | - | - | - |
| 23.85 | 0.00 | - | 81 | 81 | 420.00 | - | - | - | - | - |
| 24.87 | +8.92 | +55.92% | 1 | 3 | 430.00 | - | - | - | - | - |
| 22.55 | +1.20 | +5.62% | 7 | 48 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.