CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 November 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 187.95 | 0.00 | - | 2 | 3 | 110.00 | 1.55 | 0.00 | - | 4 | 23 |
| 172.30 | 0.00 | - | - | 1 | 115.00 | 1.90 | 0.00 | - | 2 | 34 |
| 130.65 | 0.00 | - | 2 | 2 | 120.00 | 6.05 | 0.00 | - | - | 40 |
| 126.80 | 0.00 | - | - | 1 | 125.00 | 4.50 | 0.00 | - | 1 | 1 |
| 119.10 | 0.00 | - | - | 1 | 135.00 | 8.55 | 0.00 | - | - | 2 |
| 105.85 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 135.50 | 0.00 | - | 6 | 41 | 145.00 | 3.75 | 0.00 | - | 4 | 40 |
| 123.50 | 0.00 | - | 2 | 40 | 150.00 | 4.25 | 0.00 | - | 2 | 109 |
| 148.30 | 0.00 | - | 2 | 9 | 155.00 | 20.00 | 0.00 | - | 6 | 10 |
| 154.31 | 0.00 | - | 1 | 28 | 160.00 | 10.64 | 0.00 | - | 1 | 310 |
| 120.87 | 0.00 | - | 1 | 5 | 165.00 | 20.10 | 0.00 | - | 2 | 55 |
| 129.45 | 0.00 | - | 1 | 1 | 170.00 | 7.25 | 0.00 | - | 8 | 43 |
| 75.15 | 0.00 | - | 4 | 4 | 175.00 | 11.35 | 0.00 | - | 5 | 41 |
| 119.69 | 0.00 | - | 1 | 4 | 180.00 | 7.19 | -0.67 | -8.52% | 4 | 104 |
| 87.30 | 0.00 | - | 1 | 3 | 185.00 | 8.25 | 0.00 | - | 5 | 114 |
| 114.68 | 0.00 | - | 1 | 53 | 190.00 | 8.60 | -6.40 | -42.67% | 4 | 13 |
| 138.80 | 0.00 | - | 4 | 52 | 195.00 | 13.25 | 0.00 | - | 10 | 302 |
| 137.00 | 0.00 | - | 3 | 38 | 200.00 | 10.45 | -0.55 | -5.00% | 1 | 173 |
| 110.47 | 0.00 | - | 5 | 83 | 210.00 | 12.43 | -2.07 | -14.28% | 2 | 94 |
| 101.10 | 0.00 | - | 1 | 27 | 220.00 | 14.43 | -1.60 | -9.98% | 20 | 511 |
| 93.50 | 0.00 | - | 2 | 43 | 230.00 | 18.55 | 0.00 | - | 1 | 132 |
| 80.00 | 0.00 | - | 2 | 27 | 240.00 | 21.00 | 0.00 | - | 1 | 594 |
| 104.67 | +5.96 | +6.04% | 1 | 79 | 250.00 | 23.48 | -2.07 | -8.10% | 3 | 350 |
| 99.35 | +4.40 | +4.63% | 4 | 130 | 260.00 | 27.60 | 0.00 | - | 6 | 72 |
| 92.80 | +5.85 | +6.73% | 3 | 65 | 270.00 | 29.86 | -1.29 | -4.14% | 9 | 697 |
| 82.00 | 0.00 | - | 1 | 100 | 280.00 | 35.40 | 0.00 | - | 21 | 91 |
| 82.21 | +5.24 | +6.81% | 5 | 187 | 290.00 | 38.40 | -6.15 | -13.80% | 28 | 52 |
| 75.85 | +3.77 | +5.23% | 18 | 550 | 300.00 | 43.09 | -0.31 | -0.71% | 9 | 341 |
| 67.14 | 0.00 | - | 20 | 56 | 310.00 | 68.10 | 0.00 | - | 2 | 77 |
| 66.30 | +5.93 | +9.82% | 2 | 59 | 320.00 | 51.72 | -18.78 | -26.64% | 1 | 179 |
| 60.69 | +2.02 | +3.44% | 3 | 464 | 330.00 | 59.62 | 0.00 | - | 1 | 47 |
| 51.11 | 0.00 | - | 1 | 42 | 340.00 | 63.40 | -2.60 | -3.94% | 200 | 43 |
| 47.42 | 0.00 | - | 4 | 93 | 350.00 | 81.96 | 0.00 | - | 1 | 12 |
| 46.98 | 0.00 | - | 4 | 24 | 360.00 | 119.50 | 0.00 | - | 2 | 13 |
| 43.81 | +2.31 | +5.57% | 1 | 47 | 370.00 | 117.48 | 0.00 | - | 2 | 4 |
| 30.40 | 0.00 | - | 2 | 120 | 380.00 | 129.29 | 0.00 | - | 5 | 13 |
| 39.40 | +3.01 | +8.27% | 32 | 45 | 390.00 | 74.45 | 0.00 | - | - | 8 |
| 36.70 | +2.41 | +7.03% | 87 | 123 | 400.00 | 80.35 | 0.00 | - | 8 | 6 |
| 30.96 | 0.00 | - | 1 | 28 | 410.00 | 127.70 | 0.00 | - | 10 | 14 |
| 29.95 | +8.85 | +41.94% | 1 | 73 | 420.00 | 152.00 | 0.00 | - | 50 | 62 |
| 27.10 | +0.45 | +1.69% | 6 | 35 | 430.00 | 128.64 | 0.00 | - | 2 | 18 |
| 26.10 | +8.05 | +44.60% | 16 | 32 | 440.00 | - | - | - | - | - |
| 24.20 | +1.45 | +6.37% | 16 | 124 | 450.00 | 141.05 | +36.35 | +34.72% | 1 | 34 |
| 21.00 | 0.00 | - | 17 | 29 | 460.00 | 111.85 | 0.00 | - | 2 | 3 |
| 20.90 | +1.65 | +8.57% | 18 | 76 | 470.00 | - | - | - | - | - |
| 20.15 | +1.85 | +10.11% | 18 | 171 | 480.00 | 210.52 | 0.00 | - | 1 | 0 |
| 18.70 | +8.35 | +80.68% | 10 | 16 | 490.00 | - | - | - | - | - |
| 17.70 | +2.90 | +19.59% | 6 | 333 | 500.00 | 235.17 | 0.00 | - | - | 0 |
| 16.15 | +2.10 | +14.95% | 24 | 93 | 510.00 | - | - | - | - | - |
| 14.70 | +8.85 | +151.28% | 4 | 17 | 520.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 2 | 45 | 530.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 2 | 42 | 540.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 2 | 126 | 550.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 37 | 560.00 | - | - | - | - | - |
| 10.15 | +1.45 | +16.67% | 2 | 84 | 570.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 5 | 245 | 580.00 | 308.45 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.