CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | - | 1 | 157 | 80.00 | 0.77 | 0.00 | - | 15 | 436 |
| 149.85 | 0.00 | - | 2 | 9 | 85.00 | 1.50 | 0.00 | - | 1 | 45 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 0.99 | +0.19 | +23.75% | 5 | 93 |
| 302.70 | 0.00 | - | 2 | 1 | 95.00 | 1.20 | 0.00 | - | 1 | 152 |
| 193.95 | 0.00 | - | 6 | 84 | 100.00 | 1.07 | 0.00 | - | 60 | 812 |
| 173.75 | 0.00 | - | 1 | 13 | 105.00 | 4.50 | 0.00 | - | 25 | 49 |
| 163.00 | 0.00 | - | 10 | 25 | 110.00 | 2.34 | 0.00 | - | 2 | 173 |
| 162.10 | 0.00 | - | 25 | 31 | 115.00 | 3.50 | 0.00 | - | 2 | 35 |
| 165.00 | 0.00 | - | 1 | 66 | 120.00 | 2.15 | 0.00 | - | 7 | 512 |
| 176.77 | 0.00 | - | 1 | 68 | 125.00 | 2.70 | 0.00 | - | 1 | 99 |
| 172.42 | 0.00 | - | 1 | 28 | 130.00 | 3.70 | 0.00 | - | 1 | 116 |
| 120.60 | 0.00 | - | 2 | 24 | 135.00 | 4.55 | 0.00 | - | 1 | 102 |
| 116.35 | 0.00 | - | 26 | 19 | 140.00 | 4.90 | 0.00 | - | 1 | 163 |
| 140.43 | 0.00 | - | 1 | 11 | 145.00 | 4.70 | 0.00 | - | 3 | 358 |
| 155.10 | 0.00 | - | 1 | 144 | 150.00 | 4.80 | 0.00 | - | 24 | 479 |
| 107.00 | 0.00 | - | 2 | 3 | 155.00 | 5.53 | 0.00 | - | 1 | 129 |
| 150.19 | 0.00 | - | 1 | 68 | 160.00 | 5.68 | -0.64 | -10.13% | 1 | 502 |
| 162.14 | 0.00 | - | 1 | 77 | 165.00 | 6.60 | -2.05 | -23.70% | 2 | 107 |
| 158.11 | 0.00 | - | 1 | 84 | 170.00 | 7.56 | 0.00 | - | 1 | 123 |
| 156.64 | 0.00 | - | 1 | 146 | 175.00 | 7.79 | -2.21 | -22.10% | 2 | 208 |
| 129.00 | 0.00 | - | 1 | 26 | 180.00 | 8.66 | -0.34 | -3.78% | 10 | 398 |
| 93.75 | 0.00 | - | 1 | 22 | 185.00 | 9.45 | -0.60 | -5.97% | 11 | 262 |
| 151.70 | +45.70 | +43.11% | 1 | 61 | 190.00 | 10.21 | -1.89 | -15.62% | 21 | 316 |
| 141.95 | 0.00 | - | 15 | 49 | 195.00 | 11.92 | 0.00 | - | 32 | 190 |
| 143.20 | +4.95 | +3.58% | 12 | 499 | 200.00 | 12.25 | -0.93 | -7.06% | 1 | 1,775 |
| 131.05 | 0.00 | - | 2 | 82 | 210.00 | 17.35 | 0.00 | - | 1 | 143 |
| 129.41 | +5.41 | +4.36% | 2 | 126 | 220.00 | 17.00 | -0.90 | -5.03% | 23 | 2,068 |
| 121.53 | +3.33 | +2.82% | 2 | 296 | 230.00 | 19.86 | -0.44 | -2.17% | 6 | 886 |
| 117.00 | +22.20 | +23.42% | 1 | 332 | 240.00 | 22.67 | -0.23 | -1.00% | 2 | 820 |
| 110.00 | +4.10 | +3.87% | 7 | 804 | 250.00 | 25.67 | -1.38 | -5.10% | 8 | 1,639 |
| 102.55 | +7.75 | +8.18% | 4 | 396 | 260.00 | 29.23 | -1.72 | -5.56% | 1 | 362 |
| 97.45 | +4.60 | +4.95% | 10 | 296 | 270.00 | 33.35 | -1.04 | -3.02% | 1 | 521 |
| 92.20 | +6.75 | +7.90% | 7 | 314 | 280.00 | 37.00 | -2.17 | -5.54% | 6 | 461 |
| 82.50 | +3.47 | +4.39% | 7 | 471 | 290.00 | 52.61 | 0.00 | - | 6 | 462 |
| 81.67 | +3.67 | +4.71% | 32 | 1,592 | 300.00 | 45.45 | -2.98 | -6.15% | 5 | 504 |
| 74.70 | +1.45 | +1.98% | 18 | 244 | 310.00 | 59.75 | 0.00 | - | 3 | 1,525 |
| 70.50 | +2.57 | +3.78% | 12 | 385 | 320.00 | 54.95 | -1.54 | -2.73% | 4 | 403 |
| 67.07 | +4.07 | +6.46% | 5 | 626 | 330.00 | 61.50 | -16.05 | -20.70% | 37 | 125 |
| 62.47 | +2.97 | +4.99% | 3 | 418 | 340.00 | 128.00 | 0.00 | - | 2 | 187 |
| 58.15 | +2.88 | +5.21% | 19 | 926 | 350.00 | 74.84 | 0.00 | - | 45 | 559 |
| 51.54 | -0.08 | -0.15% | 1 | 399 | 360.00 | 105.67 | 0.00 | - | 1 | 398 |
| 47.90 | 0.00 | - | 27 | 404 | 370.00 | 127.20 | 0.00 | - | 1 | 464 |
| 44.96 | 0.00 | - | 231 | 200 | 380.00 | 110.45 | 0.00 | - | 18 | 100 |
| 44.35 | +3.36 | +8.20% | 30 | 670 | 390.00 | 118.00 | 0.00 | - | 31 | 276 |
| 41.35 | +2.35 | +6.03% | 101 | 1,121 | 400.00 | 103.46 | -13.04 | -11.19% | 1 | 37 |
| 38.71 | +10.91 | +39.24% | 2 | 43 | 410.00 | 145.20 | 0.00 | - | 2 | 202 |
| 36.25 | +10.47 | +40.61% | 10 | 583 | 420.00 | 87.21 | 0.00 | - | 4 | 7 |
| 30.40 | 0.00 | - | 1 | 121 | 430.00 | 169.25 | 0.00 | - | 15 | 17 |
| 30.94 | +3.53 | +12.88% | 1 | 468 | 440.00 | 175.93 | 0.00 | - | 1 | 13 |
| 29.32 | +2.25 | +8.31% | 2 | 219 | 450.00 | 170.16 | 0.00 | - | 3 | 144 |
| 27.63 | +3.78 | +15.85% | 2 | 69 | 460.00 | 202.40 | 0.00 | - | 1 | 0 |
| 24.20 | +2.10 | +9.50% | 1 | 38 | 470.00 | 239.75 | 0.00 | - | 1 | 0 |
| 21.90 | 0.00 | - | 131 | 1,454 | 480.00 | 192.33 | 0.00 | - | 5 | 5 |
| 20.40 | 0.00 | - | 89 | 77 | 490.00 | 180.50 | 0.00 | - | 1 | 1 |
| 19.00 | 0.00 | - | 166 | 365 | 500.00 | 223.11 | 0.00 | - | 1 | 0 |
| 19.34 | +9.79 | +102.51% | 1 | 58 | 510.00 | - | - | - | - | - |
| 17.74 | +5.14 | +40.79% | 32 | 53 | 520.00 | 259.53 | 0.00 | - | 2 | 0 |
| 17.25 | +9.25 | +115.62% | 1 | 46 | 530.00 | 170.51 | 0.00 | - | - | 1 |
| 13.50 | 0.00 | - | 2 | 60 | 540.00 | - | - | - | - | - |
| 14.75 | +1.25 | +9.26% | 1 | 40 | 550.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 9 | 23 | 560.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 177 | 124 | 570.00 | 251.20 | -27.98 | -10.02% | 5 | 0 |
| 11.96 | +0.96 | +8.73% | 4 | 438 | 580.00 | 319.00 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.