CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.05 | 0.00 | - | - | 4 | 110.00 | 3.10 | 0.00 | - | 1 | 166 |
| 142.00 | 0.00 | - | 34 | 38 | 115.00 | 4.43 | 0.00 | - | 7 | 11 |
| 141.33 | 0.00 | - | 1 | 14 | 120.00 | 5.85 | 0.00 | - | 6 | 224 |
| 132.80 | 0.00 | - | 3 | 3 | 125.00 | - | - | - | - | - |
| 155.84 | 0.00 | - | 2 | 5 | 130.00 | 12.05 | 0.00 | - | - | 1 |
| 125.80 | 0.00 | - | 2 | 4 | 135.00 | - | - | - | - | - |
| 122.35 | 0.00 | - | 2 | 2 | 140.00 | 12.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 145.00 | 8.04 | 0.00 | - | 1 | 1 |
| 122.29 | 0.00 | - | 2 | 4 | 150.00 | 6.47 | -3.13 | -32.60% | 100 | 59 |
| 107.28 | 0.00 | - | 2 | 21 | 155.00 | 7.15 | -0.85 | -10.62% | 2 | 132 |
| 180.70 | +39.60 | +28.07% | 2 | 28 | 160.00 | 14.53 | 0.00 | - | 1 | 100 |
| 104.80 | 0.00 | - | 10 | 14 | 165.00 | 11.65 | 0.00 | - | 20 | 301 |
| 101.15 | 0.00 | - | 2 | 11 | 170.00 | 10.10 | 0.00 | - | 2 | 179 |
| 102.40 | 0.00 | - | 2 | 7 | 175.00 | 11.58 | 0.00 | - | 1 | 133 |
| 156.05 | 0.00 | - | 2 | 13 | 180.00 | 11.65 | -1.95 | -14.34% | 14 | 496 |
| 107.00 | 0.00 | - | 1 | 7 | 185.00 | 13.36 | -2.12 | -13.70% | 10 | 230 |
| 157.39 | +9.85 | +6.68% | 6 | 22 | 190.00 | 13.76 | -2.04 | -12.91% | 22 | 105 |
| 109.20 | 0.00 | - | 14 | 16 | 195.00 | 15.72 | 0.00 | - | 32 | 179 |
| 151.27 | +10.82 | +7.70% | 118 | 40 | 200.00 | 17.10 | 0.00 | - | 3 | 1,036 |
| 134.70 | 0.00 | - | 2 | 17 | 210.00 | 24.85 | 0.00 | - | 4 | 312 |
| 131.75 | 0.00 | - | 4 | 19 | 220.00 | 21.45 | -3.25 | -13.16% | 4 | 43 |
| 131.00 | +6.00 | +4.80% | 1 | 46 | 230.00 | 23.90 | -3.90 | -14.03% | 1 | 103 |
| 118.30 | -1.70 | -1.42% | 4 | 23 | 240.00 | 29.05 | 0.00 | - | 3 | 270 |
| 117.91 | +4.31 | +3.79% | 2 | 34 | 250.00 | 31.35 | -0.88 | -2.73% | 4 | 85 |
| 106.50 | 0.00 | - | 2 | 52 | 260.00 | 34.44 | -8.66 | -20.09% | 6 | 180 |
| 96.85 | 0.00 | - | 2 | 330 | 270.00 | 37.60 | -9.35 | -19.91% | 2 | 119 |
| 94.25 | 0.00 | - | 3 | 55 | 280.00 | 44.30 | 0.00 | - | 3 | 92 |
| 96.10 | +7.72 | +8.74% | 6 | 167 | 290.00 | 46.90 | -21.95 | -31.88% | 2 | 12 |
| 92.09 | +8.39 | +10.02% | 121 | 224 | 300.00 | 54.49 | 0.00 | - | 13 | 30 |
| 79.62 | 0.00 | - | 104 | 89 | 310.00 | 81.06 | 0.00 | - | 5 | 40 |
| 82.44 | +4.38 | +5.61% | 4 | 26 | 320.00 | 73.32 | 0.00 | - | 4 | 17 |
| 77.10 | +5.35 | +7.46% | 33 | 15 | 330.00 | 83.99 | 0.00 | - | 1 | 35 |
| 73.43 | +16.93 | +29.96% | 20 | 54 | 340.00 | 80.52 | 0.00 | - | 7 | 9 |
| 66.25 | -0.25 | -0.38% | 2 | 80 | 350.00 | 89.40 | 0.00 | - | 2 | 152 |
| 66.03 | +16.08 | +32.19% | 20 | 51 | 360.00 | 86.27 | 0.00 | - | 3 | 16 |
| 46.39 | 0.00 | - | 1 | 237 | 370.00 | 123.47 | 0.00 | - | 1 | 129 |
| 43.49 | 0.00 | - | 1 | 15 | 380.00 | 73.10 | 0.00 | - | 2 | 15 |
| 47.05 | 0.00 | - | 1 | 55 | 390.00 | 167.05 | 0.00 | - | 16 | 69 |
| 53.00 | +3.20 | +6.43% | 1 | 53 | 400.00 | 110.73 | -17.07 | -13.36% | 1 | 18 |
| 49.94 | +13.54 | +37.20% | 1 | 41 | 410.00 | 92.84 | 0.00 | - | 12 | 17 |
| 46.08 | +3.88 | +9.19% | 29 | 62 | 420.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 6 | 15 | 430.00 | 170.85 | 0.00 | - | 2 | 23 |
| 27.00 | 0.00 | - | 50 | 9 | 440.00 | - | - | - | - | - |
| 39.46 | +3.01 | +8.26% | 13 | 79 | 450.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 17 | 24 | 460.00 | 205.20 | 0.00 | - | 2 | 1 |
| 32.45 | 0.00 | - | 4 | 7 | 470.00 | - | - | - | - | - |
| 33.39 | +3.69 | +12.42% | 125 | 38 | 480.00 | - | - | - | - | - |
| 31.22 | +2.13 | +7.32% | 1 | 104 | 490.00 | - | - | - | - | - |
| 27.17 | 0.00 | - | 95 | 101 | 500.00 | - | - | - | - | - |
| 25.14 | 0.00 | - | 2 | 6 | 510.00 | - | - | - | - | - |
| 23.68 | 0.00 | - | 2 | 7 | 520.00 | - | - | - | - | - |
| 22.26 | 0.00 | - | 4 | 6 | 530.00 | - | - | - | - | - |
| 21.07 | 0.00 | - | 12 | 19 | 540.00 | - | - | - | - | - |
| 22.47 | +1.77 | +8.55% | 10 | 40 | 550.00 | - | - | - | - | - |
| 18.77 | 0.00 | - | 35 | 38 | 560.00 | - | - | - | - | - |
| 20.22 | +1.51 | +8.07% | 1 | 160 | 570.00 | - | - | - | - | - |
| 19.71 | +3.08 | +18.52% | 121 | 159 | 580.00 | 270.01 | 0.00 | - | 2 | 1 |
© 2024 Yahoo. All rights reserved.