CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618C00110000 | 2024-08-08 12:03PM EDT | 110.00 | 144.05 | 148.50 | 153.50 | 0.00 | - | - | 4 | 0.00% |
| CRWD260618C00115000 | 2024-08-08 12:07PM EDT | 115.00 | 142.00 | 144.50 | 149.50 | 0.00 | - | 34 | 38 | 0.00% |
| CRWD260618C00120000 | 2024-08-13 9:49AM EDT | 120.00 | 141.33 | 150.80 | 153.55 | 0.00 | - | 1 | 14 | 0.00% |
| CRWD260618C00125000 | 2024-08-08 12:02PM EDT | 125.00 | 132.80 | 137.00 | 141.50 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD260618C00130000 | 2024-09-16 2:37PM EDT | 130.00 | 155.84 | 182.50 | 187.50 | 0.00 | - | 2 | 5 | 66.91% |
| CRWD260618C00135000 | 2024-08-08 12:02PM EDT | 135.00 | 125.80 | 129.50 | 134.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD260618C00140000 | 2024-08-08 12:02PM EDT | 140.00 | 122.35 | 126.00 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD260618C00150000 | 2024-09-06 3:46PM EDT | 150.00 | 122.29 | 166.55 | 170.95 | 0.00 | - | 2 | 4 | 62.84% |
| CRWD260618C00155000 | 2024-08-06 11:06AM EDT | 155.00 | 107.28 | 124.60 | 128.60 | 0.00 | - | 2 | 21 | 0.00% |
| CRWD260618C00160000 | 2024-08-28 1:47PM EDT | 160.00 | 131.44 | 158.50 | 162.45 | 0.00 | - | 1 | 19 | 60.57% |
| CRWD260618C00165000 | 2024-07-30 10:52AM EDT | 165.00 | 104.80 | 132.05 | 136.50 | 0.00 | - | 10 | 14 | 27.36% |
| CRWD260618C00170000 | 2024-07-31 9:47AM EDT | 170.00 | 101.15 | 133.05 | 137.50 | 0.00 | - | 2 | 11 | 38.77% |
| CRWD260618C00175000 | 2024-07-30 10:04AM EDT | 175.00 | 102.40 | 125.85 | 128.00 | 0.00 | - | 2 | 7 | 28.99% |
| CRWD260618C00180000 | 2024-09-20 11:58AM EDT | 180.00 | 141.00 | 144.70 | 147.55 | +16.00 | +12.80% | 1 | 13 | 58.48% |
| CRWD260618C00185000 | 2024-09-05 10:41AM EDT | 185.00 | 107.00 | 140.50 | 144.00 | 0.00 | - | 1 | 7 | 57.57% |
| CRWD260618C00190000 | 2024-09-04 2:23PM EDT | 190.00 | 107.73 | 137.50 | 140.65 | 0.00 | - | 1 | 6 | 57.36% |
| CRWD260618C00195000 | 2024-07-29 1:02PM EDT | 195.00 | 109.20 | 106.50 | 110.55 | 0.00 | - | 14 | 16 | 28.53% |
| CRWD260618C00200000 | 2024-09-20 3:57PM EDT | 200.00 | 132.03 | 130.35 | 133.80 | +16.62 | +14.40% | 6 | 13 | 56.15% |
| CRWD260618C00210000 | 2024-08-13 2:33PM EDT | 210.00 | 88.50 | 90.65 | 93.05 | 0.00 | - | 1 | 18 | 20.86% |
| CRWD260618C00220000 | 2024-09-20 12:03PM EDT | 220.00 | 115.00 | 117.05 | 120.50 | +11.95 | +11.60% | 5 | 22 | 54.06% |
| CRWD260618C00230000 | 2024-09-19 2:43PM EDT | 230.00 | 97.23 | 112.00 | 115.50 | 0.00 | - | 1 | 17 | 54.19% |
| CRWD260618C00240000 | 2024-09-20 12:11PM EDT | 240.00 | 103.80 | 105.85 | 109.50 | +10.32 | +11.04% | 8 | 21 | 53.29% |
| CRWD260618C00250000 | 2024-09-20 10:51AM EDT | 250.00 | 93.87 | 100.35 | 103.40 | +3.92 | +4.36% | 5 | 41 | 52.48% |
| CRWD260618C00260000 | 2024-09-20 9:32AM EDT | 260.00 | 89.50 | 94.90 | 97.15 | +19.55 | +27.95% | 11 | 69 | 51.52% |
| CRWD260618C00270000 | 2024-09-20 3:16PM EDT | 270.00 | 88.31 | 89.55 | 91.90 | +24.78 | +39.01% | 1 | 332 | 50.86% |
| CRWD260618C00280000 | 2024-09-20 2:20PM EDT | 280.00 | 81.60 | 83.65 | 86.00 | +15.34 | +23.15% | 2 | 52 | 50.48% |
| CRWD260618C00290000 | 2024-09-20 10:04AM EDT | 290.00 | 74.00 | 79.75 | 82.00 | +7.61 | +11.46% | 1 | 175 | 50.47% |
| CRWD260618C00300000 | 2024-09-19 9:30AM EDT | 300.00 | 72.35 | 75.05 | 77.50 | +12.35 | +20.58% | 7 | 187 | 50.00% |
| CRWD260618C00310000 | 2024-09-20 1:21PM EDT | 310.00 | 68.05 | 70.80 | 73.40 | +20.25 | +42.36% | 3 | 97 | 49.67% |
| CRWD260618C00320000 | 2024-09-20 10:06AM EDT | 320.00 | 62.00 | 66.40 | 69.25 | +4.70 | +8.20% | 1 | 11 | 49.21% |
| CRWD260618C00330000 | 2024-09-16 1:19PM EDT | 330.00 | 47.91 | 62.45 | 65.65 | 0.00 | - | 1 | 14 | 49.00% |
| CRWD260618C00340000 | 2024-09-13 2:59PM EDT | 340.00 | 40.16 | 58.60 | 61.75 | 0.00 | - | 5 | 53 | 48.49% |
| CRWD260618C00350000 | 2024-09-20 3:57PM EDT | 350.00 | 57.03 | 55.75 | 58.30 | +10.77 | +23.28% | 2 | 76 | 48.17% |
| CRWD260618C00360000 | 2024-09-16 11:44AM EDT | 360.00 | 39.50 | 51.70 | 56.00 | 0.00 | - | 3 | 49 | 48.49% |
| CRWD260618C00370000 | 2024-09-20 3:35PM EDT | 370.00 | 48.80 | 48.50 | 51.85 | +7.35 | +17.73% | 1 | 236 | 47.54% |
| CRWD260618C00380000 | 2024-09-16 3:49PM EDT | 380.00 | 33.95 | 45.50 | 48.90 | 0.00 | - | 1 | 13 | 47.26% |
| CRWD260618C00390000 | 2024-09-20 9:36AM EDT | 390.00 | 39.95 | 42.70 | 46.00 | +0.20 | +0.50% | 1 | 45 | 46.93% |
| CRWD260618C00400000 | 2024-09-20 9:37AM EDT | 400.00 | 37.76 | 39.80 | 43.45 | +11.18 | +42.06% | 2 | 56 | 46.74% |
| CRWD260618C00410000 | 2024-09-12 10:34AM EDT | 410.00 | 24.35 | 37.05 | 41.00 | 0.00 | - | 1 | 45 | 46.54% |
| CRWD260618C00420000 | 2024-09-16 3:35PM EDT | 420.00 | 26.05 | 35.40 | 38.35 | 0.00 | - | 1 | 60 | 46.12% |
| CRWD260618C00430000 | 2024-09-06 1:26PM EDT | 430.00 | 19.50 | 33.10 | 36.30 | 0.00 | - | 1 | 11 | 46.02% |
| CRWD260618C00440000 | 2024-09-18 2:40PM EDT | 440.00 | 22.00 | 31.10 | 34.00 | 0.00 | - | 10 | 54 | 45.69% |
| CRWD260618C00450000 | 2024-09-11 9:32AM EDT | 450.00 | 16.15 | 29.10 | 32.20 | 0.00 | - | 3 | 75 | 45.62% |
| CRWD260618C00460000 | 2024-09-20 3:51PM EDT | 460.00 | 30.25 | 27.00 | 30.25 | +5.75 | +23.47% | 1 | 5 | 45.38% |
| CRWD260618C00470000 | 2024-07-25 12:11PM EDT | 470.00 | 21.98 | 21.00 | 25.50 | 0.00 | - | 1 | 2 | 43.08% |
| CRWD260618C00480000 | 2024-09-19 11:35AM EDT | 480.00 | 21.17 | 24.00 | 26.85 | 0.00 | - | 6 | 8 | 45.05% |
| CRWD260618C00490000 | 2024-09-13 12:15PM EDT | 490.00 | 14.60 | 22.15 | 25.40 | 0.00 | - | 4 | 8 | 44.97% |
| CRWD260618C00500000 | 2024-09-20 1:31PM EDT | 500.00 | 20.20 | 20.95 | 23.90 | +6.60 | +48.53% | 6 | 53 | 44.80% |
| CRWD260618C00510000 | 2024-09-13 12:15PM EDT | 510.00 | 12.75 | 19.50 | 22.55 | 0.00 | - | 2 | 7 | 44.69% |
| CRWD260618C00520000 | 2024-09-13 12:15PM EDT | 520.00 | 11.90 | 17.55 | 21.05 | 0.00 | - | 4 | 7 | 44.40% |
| CRWD260618C00530000 | 2024-09-13 12:15PM EDT | 530.00 | 11.35 | 17.25 | 20.00 | 0.00 | - | 5 | 6 | 44.40% |
| CRWD260618C00540000 | 2024-09-17 9:30AM EDT | 540.00 | 12.45 | 16.20 | 18.65 | 0.00 | - | 1 | 18 | 44.12% |
| CRWD260618C00550000 | 2024-09-13 12:16PM EDT | 550.00 | 9.80 | 15.25 | 17.75 | 0.00 | - | 2 | 38 | 44.15% |
| CRWD260618C00560000 | 2024-09-18 12:50PM EDT | 560.00 | 9.95 | 14.25 | 16.60 | 0.00 | - | 2 | 21 | 43.93% |
| CRWD260618C00570000 | 2024-09-13 12:16PM EDT | 570.00 | 8.50 | 13.40 | 15.80 | 0.00 | - | 4 | 72 | 43.96% |
| CRWD260618C00580000 | 2024-09-20 3:18PM EDT | 580.00 | 13.10 | 12.65 | 14.90 | +2.40 | +22.43% | 43 | 94 | 43.86% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618P00110000 | 2024-09-13 12:31PM EDT | 110.00 | 4.80 | 1.37 | 4.55 | 0.00 | - | 8 | 167 | 54.25% |
| CRWD260618P00115000 | 2024-09-19 2:03PM EDT | 115.00 | 3.99 | 1.60 | 4.95 | 0.00 | - | 7 | 17 | 53.22% |
| CRWD260618P00120000 | 2024-09-03 12:38PM EDT | 120.00 | 5.85 | 2.00 | 5.40 | 0.00 | - | 6 | 224 | 52.30% |
| CRWD260618P00130000 | 2024-08-01 2:02PM EDT | 130.00 | 12.05 | 4.70 | 8.15 | 0.00 | - | - | 1 | 50.65% |
| CRWD260618P00140000 | 2024-08-13 11:44AM EDT | 140.00 | 12.60 | 8.10 | 10.80 | 0.00 | - | 1 | 4 | 52.62% |
| CRWD260618P00145000 | 2024-08-06 11:38AM EDT | 145.00 | 16.95 | 8.55 | 13.00 | 0.00 | - | - | 0 | 52.88% |
| CRWD260618P00150000 | 2024-09-19 9:56AM EDT | 150.00 | 9.60 | 6.70 | 8.50 | 0.00 | - | 1 | 59 | 47.07% |
| CRWD260618P00155000 | 2024-09-20 1:39PM EDT | 155.00 | 9.25 | 7.30 | 9.15 | -2.43 | -20.80% | 11 | 116 | 46.34% |
| CRWD260618P00160000 | 2024-09-12 12:51PM EDT | 160.00 | 14.53 | 8.40 | 10.10 | 0.00 | - | 1 | 100 | 46.05% |
| CRWD260618P00165000 | 2024-09-06 3:34PM EDT | 165.00 | 17.45 | 9.25 | 11.30 | 0.00 | - | 10 | 282 | 46.05% |
| CRWD260618P00170000 | 2024-09-04 10:47AM EDT | 170.00 | 15.85 | 10.80 | 13.25 | 0.00 | - | 3 | 180 | 46.95% |
| CRWD260618P00175000 | 2024-08-19 1:43PM EDT | 175.00 | 18.55 | 15.75 | 18.15 | 0.00 | - | 58 | 131 | 51.27% |
| CRWD260618P00180000 | 2024-09-12 2:50PM EDT | 180.00 | 19.45 | 11.85 | 15.15 | 0.00 | - | 18 | 495 | 45.76% |
| CRWD260618P00185000 | 2024-09-20 3:04PM EDT | 185.00 | 15.43 | 14.30 | 15.40 | -5.15 | -25.02% | 30 | 238 | 44.29% |
| CRWD260618P00190000 | 2024-08-28 1:56PM EDT | 190.00 | 23.39 | 14.85 | 16.80 | 0.00 | - | 1 | 95 | 44.15% |
| CRWD260618P00195000 | 2024-09-20 12:17PM EDT | 195.00 | 17.95 | 16.75 | 19.00 | -2.48 | -12.14% | 20 | 162 | 44.80% |
| CRWD260618P00200000 | 2024-09-20 3:19PM EDT | 200.00 | 19.10 | 17.65 | 21.00 | -2.85 | -12.98% | 4 | 1,033 | 45.10% |
| CRWD260618P00210000 | 2024-09-19 3:10PM EDT | 210.00 | 24.85 | 20.30 | 24.00 | 0.00 | - | 4 | 312 | 44.47% |
| CRWD260618P00220000 | 2024-09-20 12:49PM EDT | 220.00 | 25.30 | 23.15 | 25.65 | -7.40 | -22.63% | 4 | 42 | 42.45% |
| CRWD260618P00230000 | 2024-08-22 12:02PM EDT | 230.00 | 37.90 | 26.25 | 29.00 | 0.00 | - | 2 | 99 | 41.83% |
| CRWD260618P00240000 | 2024-09-20 1:36PM EDT | 240.00 | 33.00 | 29.75 | 32.75 | -3.35 | -9.22% | 2 | 256 | 41.36% |
| CRWD260618P00250000 | 2024-09-17 12:03PM EDT | 250.00 | 43.95 | 33.40 | 36.55 | 0.00 | - | 1 | 87 | 40.74% |
| CRWD260618P00260000 | 2024-09-17 12:19PM EDT | 260.00 | 41.79 | 37.35 | 40.75 | -7.46 | -15.15% | 2 | 180 | 40.26% |
| CRWD260618P00270000 | 2024-08-29 11:11AM EDT | 270.00 | 51.42 | 41.10 | 45.05 | 0.00 | - | 9 | 119 | 39.67% |
| CRWD260618P00280000 | 2024-09-11 3:42PM EDT | 280.00 | 66.51 | 46.25 | 49.80 | 0.00 | - | 1 | 94 | 39.24% |
| CRWD260618P00290000 | 2024-08-23 9:31AM EDT | 290.00 | 68.85 | 51.05 | 54.80 | 0.00 | - | 11 | 12 | 38.81% |
| CRWD260618P00300000 | 2024-08-29 2:14PM EDT | 300.00 | 67.30 | 56.00 | 59.80 | 0.00 | - | 1 | 44 | 38.24% |
| CRWD260618P00310000 | 2024-08-28 10:05AM EDT | 310.00 | 81.06 | 61.50 | 65.10 | 0.00 | - | 5 | 40 | 37.71% |
| CRWD260618P00320000 | 2024-08-29 11:13AM EDT | 320.00 | 79.32 | 67.00 | 70.60 | 0.00 | - | 1 | 17 | 37.16% |
| CRWD260618P00330000 | 2024-09-19 11:02AM EDT | 330.00 | 83.99 | 72.50 | 76.40 | 0.00 | - | 1 | 35 | 36.66% |
| CRWD260618P00340000 | 2024-09-20 3:59PM EDT | 340.00 | 80.52 | 78.60 | 82.40 | -8.10 | -9.14% | 7 | 2 | 36.15% |
| CRWD260618P00350000 | 2024-09-20 3:10PM EDT | 350.00 | 88.82 | 85.50 | 88.80 | -18.73 | -17.42% | 2 | 152 | 35.75% |
| CRWD260618P00360000 | 2024-09-03 1:07PM EDT | 360.00 | 111.71 | 92.00 | 95.35 | 0.00 | - | 1 | 13 | 35.31% |
| CRWD260618P00370000 | 2024-09-04 1:31PM EDT | 370.00 | 123.47 | 98.00 | 102.00 | 0.00 | - | 1 | 129 | 34.80% |
| CRWD260618P00380000 | 2024-07-05 3:43PM EDT | 380.00 | 73.10 | 166.00 | 170.00 | 0.00 | - | 2 | 15 | 72.16% |
| CRWD260618P00390000 | 2024-07-30 12:17PM EDT | 390.00 | 167.05 | 130.35 | 134.20 | 0.00 | - | 16 | 69 | 45.73% |
| CRWD260618P00400000 | 2024-07-23 3:32PM EDT | 400.00 | 143.20 | 143.50 | 148.50 | 0.00 | - | 10 | 18 | 49.92% |
| CRWD260618P00410000 | 2024-06-14 11:31AM EDT | 410.00 | 92.84 | 94.15 | 98.50 | 0.00 | - | 12 | 17 | 0.00% |
| CRWD260618P00430000 | 2024-08-28 10:01AM EDT | 430.00 | 170.85 | 142.05 | 145.95 | 0.00 | - | 2 | 23 | 31.62% |
| CRWD260618P00460000 | 2024-07-25 10:56AM EDT | 460.00 | 205.20 | 191.00 | 195.50 | 0.00 | - | 2 | 1 | 48.90% |
© 2024 Yahoo. All rights reserved.