CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218C00110000 | 2024-09-13 9:30AM EDT | 110.00 | 165.00 | 203.00 | 208.00 | 0.00 | - | 2 | 12 | 69.69% |
| CRWD261218C00115000 | 2024-09-20 11:53AM EDT | 115.00 | 194.49 | 199.00 | 204.00 | +33.19 | +20.58% | 1 | 3 | 68.60% |
| CRWD261218C00120000 | 2024-09-09 11:22AM EDT | 120.00 | 145.90 | 195.00 | 200.00 | 0.00 | - | 1 | 8 | 67.51% |
| CRWD261218C00125000 | 2024-08-14 11:54AM EDT | 125.00 | 156.38 | 153.00 | 157.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD261218C00130000 | 2024-08-19 2:12PM EDT | 130.00 | 160.00 | 157.50 | 160.35 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD261218C00150000 | 2024-09-19 11:47AM EDT | 150.00 | 158.10 | 172.00 | 176.20 | 0.00 | - | 2 | 31 | 61.73% |
| CRWD261218C00155000 | 2024-09-20 12:03PM EDT | 155.00 | 165.00 | 168.00 | 173.00 | +33.00 | +25.00% | 2 | 39 | 61.09% |
| CRWD261218C00160000 | 2024-08-27 9:48AM EDT | 160.00 | 157.90 | 164.85 | 168.65 | +21.10 | +15.42% | 2 | 26 | 60.27% |
| CRWD261218C00165000 | 2024-09-06 10:05AM EDT | 165.00 | 122.61 | 161.00 | 166.00 | 0.00 | - | 3 | 16 | 59.96% |
| CRWD261218C00170000 | 2024-08-05 10:16AM EDT | 170.00 | 95.87 | 123.00 | 126.80 | 0.00 | - | 1 | 17 | 0.00% |
| CRWD261218C00175000 | 2024-08-05 9:30AM EDT | 175.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD261218C00180000 | 2024-08-27 11:51AM EDT | 180.00 | 127.00 | 150.50 | 155.50 | 0.00 | - | 1 | 44 | 58.08% |
| CRWD261218C00185000 | 2024-09-12 12:52PM EDT | 185.00 | 114.67 | 148.00 | 152.50 | 0.00 | - | 1 | 18 | 58.09% |
| CRWD261218C00190000 | 2024-08-30 11:26AM EDT | 190.00 | 127.20 | 144.00 | 149.00 | 0.00 | - | 1 | 25 | 57.17% |
| CRWD261218C00195000 | 2024-09-13 10:46AM EDT | 195.00 | 111.05 | 141.40 | 144.85 | 0.00 | - | 1 | 10 | 56.57% |
| CRWD261218C00200000 | 2024-09-20 9:47AM EDT | 200.00 | 133.80 | 137.55 | 142.40 | +8.30 | +6.61% | 1 | 133 | 56.14% |
| CRWD261218C00210000 | 2024-09-19 10:29AM EDT | 210.00 | 133.50 | 131.50 | 136.50 | +15.50 | +13.14% | 1 | 64 | 55.46% |
| CRWD261218C00220000 | 2024-09-19 12:28PM EDT | 220.00 | 114.30 | 125.55 | 129.75 | 0.00 | - | 40 | 113 | 54.39% |
| CRWD261218C00230000 | 2024-09-19 1:13PM EDT | 230.00 | 108.00 | 120.00 | 124.50 | 0.00 | - | 1 | 79 | 53.94% |
| CRWD261218C00240000 | 2024-09-19 10:14AM EDT | 240.00 | 100.00 | 114.05 | 119.00 | 0.00 | - | 1 | 178 | 53.14% |
| CRWD261218C00250000 | 2024-09-20 3:58PM EDT | 250.00 | 111.80 | 109.05 | 113.95 | +13.70 | +13.97% | 22 | 200 | 52.74% |
| CRWD261218C00260000 | 2024-09-20 3:20PM EDT | 260.00 | 105.00 | 104.10 | 108.50 | +13.51 | +14.77% | 39 | 478 | 52.11% |
| CRWD261218C00270000 | 2024-09-20 3:19PM EDT | 270.00 | 100.00 | 99.80 | 102.60 | +15.00 | +17.65% | 49 | 335 | 51.46% |
| CRWD261218C00280000 | 2024-09-20 9:34AM EDT | 280.00 | 95.10 | 95.15 | 97.80 | +13.80 | +16.97% | 23 | 106 | 50.96% |
| CRWD261218C00290000 | 2024-09-20 3:18PM EDT | 290.00 | 90.30 | 89.55 | 93.10 | +9.40 | +11.62% | 8 | 75 | 50.11% |
| CRWD261218C00300000 | 2024-09-20 3:55PM EDT | 300.00 | 88.30 | 86.20 | 89.90 | +11.98 | +15.70% | 86 | 462 | 50.32% |
| CRWD261218C00310000 | 2024-09-20 2:12PM EDT | 310.00 | 79.10 | 82.40 | 85.70 | +9.40 | +13.49% | 5 | 79 | 50.97% |
| CRWD261218C00320000 | 2024-09-20 12:11PM EDT | 320.00 | 80.00 | 77.00 | 81.80 | +18.40 | +29.87% | 5 | 55 | 50.61% |
| CRWD261218C00330000 | 2024-09-17 10:36AM EDT | 330.00 | 59.17 | 74.05 | 76.70 | 0.00 | - | 11 | 60 | 49.48% |
| CRWD261218C00340000 | 2024-09-20 3:51PM EDT | 340.00 | 72.20 | 70.05 | 73.30 | +11.50 | +18.95% | 7 | 113 | 49.26% |
| CRWD261218C00350000 | 2024-09-20 1:36PM EDT | 350.00 | 64.97 | 66.50 | 69.95 | +12.27 | +23.28% | 1 | 216 | 48.99% |
| CRWD261218C00360000 | 2024-09-10 10:22AM EDT | 360.00 | 41.00 | 64.45 | 66.75 | 0.00 | - | 10 | 28 | 48.74% |
| CRWD261218C00370000 | 2024-09-05 12:10PM EDT | 370.00 | 42.74 | 61.35 | 63.45 | 0.00 | - | 6 | 65 | 48.37% |
| CRWD261218C00380000 | 2024-09-11 2:32PM EDT | 380.00 | 38.63 | 57.00 | 60.35 | 0.00 | - | 5 | 77 | 48.04% |
| CRWD261218C00390000 | 2024-09-04 3:52PM EDT | 390.00 | 40.00 | 54.20 | 58.70 | 0.00 | - | 1 | 69 | 48.46% |
| CRWD261218C00400000 | 2024-09-20 2:23PM EDT | 400.00 | 53.10 | 51.55 | 54.75 | +11.67 | +28.17% | 15 | 193 | 47.53% |
| CRWD261218C00410000 | 2024-09-20 3:42PM EDT | 410.00 | 50.85 | 48.50 | 53.50 | +16.60 | +48.47% | 1 | 18 | 48.05% |
| CRWD261218C00420000 | 2024-09-19 10:04AM EDT | 420.00 | 38.43 | 46.05 | 49.80 | 0.00 | - | 10 | 17 | 47.14% |
| CRWD261218C00430000 | 2024-09-06 11:48AM EDT | 430.00 | 27.55 | 44.00 | 48.50 | 0.00 | - | 5 | 21 | 47.53% |
| CRWD261218C00440000 | 2024-08-09 3:31PM EDT | 440.00 | 28.43 | 24.70 | 27.70 | 0.00 | - | 5 | 7 | 36.48% |
| CRWD261218C00450000 | 2024-09-19 1:08PM EDT | 450.00 | 34.92 | 39.55 | 42.90 | 0.00 | - | 2 | 70 | 46.45% |
| CRWD261218C00460000 | 2024-08-28 12:28PM EDT | 460.00 | 30.90 | 37.50 | 40.85 | 0.00 | - | 5 | 13 | 46.26% |
| CRWD261218C00470000 | 2024-09-13 12:20PM EDT | 470.00 | 24.70 | 35.55 | 39.20 | 0.00 | - | 2 | 12 | 46.25% |
| CRWD261218C00480000 | 2024-09-12 1:27PM EDT | 480.00 | 22.90 | 34.80 | 37.40 | 0.00 | - | 3 | 8 | 46.11% |
| CRWD261218C00490000 | 2024-08-08 2:51PM EDT | 490.00 | 23.31 | 18.55 | 21.45 | 0.00 | - | 1 | 12 | 37.04% |
| CRWD261218C00500000 | 2024-09-20 3:15PM EDT | 500.00 | 31.50 | 31.60 | 33.75 | +6.81 | +27.58% | 27 | 132 | 45.66% |
| CRWD261218C00510000 | 2024-08-29 10:03AM EDT | 510.00 | 29.35 | 28.50 | 32.25 | 0.00 | - | 2 | 21 | 45.57% |
| CRWD261218C00520000 | 2024-09-03 10:00AM EDT | 520.00 | 24.00 | 27.00 | 30.75 | 0.00 | - | 1 | 80 | 45.44% |
| CRWD261218C00530000 | 2024-09-12 1:33PM EDT | 530.00 | 17.35 | 27.20 | 30.25 | 0.00 | - | 2 | 5 | 45.89% |
| CRWD261218C00540000 | 2024-08-22 2:09PM EDT | 540.00 | 23.62 | 25.05 | 28.90 | 0.00 | - | 2 | 27 | 45.78% |
| CRWD261218C00550000 | 2024-08-29 9:52AM EDT | 550.00 | 24.10 | 23.00 | 26.65 | 0.00 | - | 2 | 35 | 45.05% |
| CRWD261218C00560000 | 2024-08-26 1:14PM EDT | 560.00 | 20.20 | 22.85 | 26.40 | 0.00 | - | 1 | 14 | 45.59% |
| CRWD261218C00570000 | 2024-09-20 11:55AM EDT | 570.00 | 21.85 | 21.10 | 24.35 | +4.82 | +28.30% | 16 | 150 | 44.90% |
| CRWD261218C00580000 | 2024-09-20 3:25PM EDT | 580.00 | 21.99 | 20.90 | 23.05 | +3.99 | +22.17% | 11 | 285 | 44.66% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218P00110000 | 2024-09-18 12:55PM EDT | 110.00 | 6.18 | 4.30 | 6.45 | 0.00 | - | 1 | 187 | 52.40% |
| CRWD261218P00115000 | 2024-09-18 10:15AM EDT | 115.00 | 6.91 | 3.00 | 7.50 | 0.00 | - | 1 | 76 | 52.55% |
| CRWD261218P00120000 | 2024-08-29 2:57PM EDT | 120.00 | 8.15 | 3.50 | 8.00 | 0.00 | - | 3 | 14 | 51.47% |
| CRWD261218P00125000 | 2024-09-19 10:43AM EDT | 125.00 | 8.86 | 5.15 | 7.70 | 0.00 | - | 1 | 23 | 48.93% |
| CRWD261218P00130000 | 2024-09-06 2:01PM EDT | 130.00 | 11.80 | 6.35 | 8.05 | 0.00 | - | 2 | 20 | 47.68% |
| CRWD261218P00135000 | 2024-09-06 2:21PM EDT | 135.00 | 13.00 | 7.00 | 9.20 | 0.00 | - | 2 | 3 | 47.80% |
| CRWD261218P00140000 | 2024-09-19 10:31AM EDT | 140.00 | 10.45 | 7.05 | 10.85 | 0.00 | - | 100 | 160 | 48.54% |
| CRWD261218P00145000 | 2024-09-06 11:45AM EDT | 145.00 | 10.50 | 8.00 | 10.85 | -5.00 | -32.26% | 10 | 25 | 46.71% |
| CRWD261218P00150000 | 2024-08-30 11:32AM EDT | 150.00 | 13.50 | 9.35 | 11.60 | 0.00 | - | 1 | 38 | 46.00% |
| CRWD261218P00155000 | 2024-09-20 12:56PM EDT | 155.00 | 12.04 | 11.50 | 12.60 | -1.46 | -10.81% | 5 | 299 | 45.59% |
| CRWD261218P00160000 | 2024-09-20 2:53PM EDT | 160.00 | 13.10 | 11.25 | 14.60 | -3.06 | -18.94% | 12 | 116 | 46.37% |
| CRWD261218P00165000 | 2024-09-16 12:06PM EDT | 165.00 | 17.83 | 12.25 | 14.45 | 0.00 | - | 3 | 126 | 44.46% |
| CRWD261218P00170000 | 2024-09-20 3:19PM EDT | 170.00 | 15.09 | 13.55 | 17.50 | -3.51 | -18.87% | 21 | 246 | 46.22% |
| CRWD261218P00175000 | 2024-09-16 10:33AM EDT | 175.00 | 20.60 | 14.60 | 17.30 | 0.00 | - | 1 | 55 | 44.28% |
| CRWD261218P00180000 | 2024-09-19 10:30AM EDT | 180.00 | 19.95 | 15.70 | 20.00 | 0.00 | - | 1 | 184 | 45.38% |
| CRWD261218P00185000 | 2024-09-04 1:32PM EDT | 185.00 | 24.55 | 17.65 | 19.75 | 0.00 | - | 1 | 47 | 43.44% |
| CRWD261218P00190000 | 2024-09-20 11:54AM EDT | 190.00 | 21.00 | 18.45 | 21.70 | -1.63 | -7.20% | 6 | 25 | 43.65% |
| CRWD261218P00195000 | 2024-09-20 1:55PM EDT | 195.00 | 21.88 | 19.85 | 22.55 | -4.72 | -17.74% | 1 | 51 | 42.77% |
| CRWD261218P00200000 | 2024-09-19 1:02PM EDT | 200.00 | 25.80 | 21.45 | 24.55 | 0.00 | - | 11 | 650 | 42.90% |
| CRWD261218P00210000 | 2024-09-20 11:41AM EDT | 210.00 | 27.50 | 23.60 | 27.45 | -11.45 | -29.40% | 1 | 349 | 42.06% |
| CRWD261218P00220000 | 2024-09-19 1:49PM EDT | 220.00 | 31.70 | 28.55 | 30.60 | -1.22 | -3.71% | 1 | 642 | 41.28% |
| CRWD261218P00230000 | 2024-09-20 1:57PM EDT | 230.00 | 34.40 | 32.05 | 35.45 | -2.63 | -7.10% | 3 | 153 | 41.62% |
| CRWD261218P00240000 | 2024-09-20 3:18PM EDT | 240.00 | 37.60 | 35.45 | 38.40 | -3.50 | -8.52% | 12 | 104 | 40.41% |
| CRWD261218P00250000 | 2024-09-19 1:49PM EDT | 250.00 | 45.49 | 40.00 | 42.55 | 0.00 | - | 1 | 553 | 39.93% |
| CRWD261218P00260000 | 2024-09-20 3:51PM EDT | 260.00 | 45.80 | 44.10 | 47.15 | -9.00 | -16.42% | 17 | 239 | 39.60% |
| CRWD261218P00270000 | 2024-09-19 10:30AM EDT | 270.00 | 56.10 | 48.80 | 51.30 | 0.00 | - | 1 | 267 | 38.85% |
| CRWD261218P00280000 | 2024-09-20 3:47PM EDT | 280.00 | 55.60 | 53.60 | 57.50 | -5.40 | -8.85% | 4 | 88 | 39.24% |
| CRWD261218P00290000 | 2024-09-19 10:49AM EDT | 290.00 | 66.65 | 58.35 | 61.35 | 0.00 | - | 1 | 45 | 38.07% |
| CRWD261218P00300000 | 2024-09-20 1:11PM EDT | 300.00 | 67.00 | 63.70 | 66.20 | -4.85 | -6.75% | 10 | 129 | 37.40% |
| CRWD261218P00310000 | 2024-08-27 9:31AM EDT | 310.00 | 89.20 | 69.00 | 71.95 | 0.00 | - | 70 | 106 | 37.13% |
| CRWD261218P00320000 | 2024-08-28 10:00AM EDT | 320.00 | 93.10 | 74.25 | 77.45 | 0.00 | - | 7 | 30 | 36.61% |
| CRWD261218P00330000 | 2024-09-16 10:42AM EDT | 330.00 | 97.50 | 80.15 | 83.35 | 0.00 | - | 1 | 49 | 36.20% |
| CRWD261218P00340000 | 2024-09-05 12:24PM EDT | 340.00 | 91.10 | 86.20 | 89.30 | -19.77 | -17.83% | 1 | 10 | 35.71% |
| CRWD261218P00350000 | 2024-09-04 10:55AM EDT | 350.00 | 111.25 | 92.35 | 96.50 | 0.00 | - | 5 | 35 | 35.82% |
| CRWD261218P00360000 | 2024-09-06 10:23AM EDT | 360.00 | 128.52 | 98.65 | 101.80 | 0.00 | - | 2 | 48 | 34.75% |
| CRWD261218P00370000 | 2024-09-19 2:11PM EDT | 370.00 | 116.86 | 105.00 | 108.30 | 0.00 | - | 2 | 7 | 34.26% |
| CRWD261218P00380000 | 2024-08-28 10:06AM EDT | 380.00 | 135.49 | 111.50 | 115.50 | 0.00 | - | 6 | 7 | 34.06% |
| CRWD261218P00390000 | 2024-07-16 1:27PM EDT | 390.00 | 92.27 | 144.60 | 149.45 | 0.00 | - | 1 | 1 | 48.84% |
| CRWD261218P00400000 | 2024-09-04 12:06PM EDT | 400.00 | 150.50 | 125.50 | 129.70 | 0.00 | - | 2 | 51 | 33.25% |
| CRWD261218P00410000 | 2024-08-30 1:20PM EDT | 410.00 | 148.98 | 132.50 | 136.80 | 0.00 | - | 1 | 1 | 32.69% |
| CRWD261218P00430000 | 2024-08-28 10:01AM EDT | 430.00 | 174.10 | 147.50 | 152.00 | 0.00 | - | 2 | 2 | 31.88% |
| CRWD261218P00450000 | 2024-09-04 12:06PM EDT | 450.00 | 191.99 | 163.00 | 167.95 | 0.00 | - | 1 | 5 | 31.15% |
| CRWD261218P00500000 | 2024-08-26 12:54PM EDT | 500.00 | 234.00 | 205.05 | 209.45 | 0.00 | - | 1 | 1 | 28.71% |
| CRWD261218P00520000 | 2024-07-19 10:26AM EDT | 520.00 | 223.39 | 256.50 | 261.50 | 0.00 | - | 4 | 0 | 50.42% |
| CRWD261218P00580000 | 2024-08-19 11:49AM EDT | 580.00 | 314.00 | 310.50 | 315.50 | 0.00 | - | 4 | 0 | 51.16% |
© 2024 Yahoo. All rights reserved.