CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 187.40 | 0.00 | - | 1 | 11 | 110.00 | 4.00 | -0.70 | -14.89% | 10 | 194 |
| 194.49 | 0.00 | - | 1 | 3 | 115.00 | 4.50 | -0.30 | -6.25% | 4 | 76 |
| 196.50 | 0.00 | - | 1 | 8 | 120.00 | 6.65 | 0.00 | - | 2 | 16 |
| 182.75 | 0.00 | - | 1 | 3 | 125.00 | 8.86 | 0.00 | - | 1 | 23 |
| 188.90 | 0.00 | - | 2 | 8 | 130.00 | 11.80 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 135.00 | 13.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 140.00 | 9.45 | 0.00 | - | 2 | 162 |
| - | - | - | - | - | 145.00 | 10.95 | 0.00 | - | 1 | 39 |
| 160.00 | 0.00 | - | 1 | 31 | 150.00 | 9.80 | 0.00 | - | 5 | 44 |
| 188.48 | +22.55 | +13.59% | 1 | 36 | 155.00 | 11.48 | 0.00 | - | 2 | 295 |
| 157.90 | 0.00 | - | 2 | 26 | 160.00 | 13.70 | 0.00 | - | 1 | 102 |
| 122.61 | 0.00 | - | 3 | 16 | 165.00 | 17.83 | 0.00 | - | 3 | 126 |
| 95.87 | 0.00 | - | 1 | 17 | 170.00 | 12.50 | -2.90 | -18.83% | 1 | 220 |
| 152.77 | 0.00 | - | 2 | 18 | 175.00 | 17.44 | 0.00 | - | 4 | 59 |
| 127.00 | 0.00 | - | 1 | 44 | 180.00 | 17.60 | 0.00 | - | 2 | 201 |
| 114.67 | 0.00 | - | 1 | 18 | 185.00 | 18.95 | 0.00 | - | 2 | 54 |
| 158.67 | 0.00 | - | 2 | 25 | 190.00 | 18.36 | -0.24 | -1.29% | 7 | 32 |
| 111.05 | 0.00 | - | 1 | 10 | 195.00 | 22.40 | 0.00 | - | 5 | 56 |
| 156.95 | +5.26 | +3.47% | 2 | 122 | 200.00 | 21.00 | 0.00 | - | 21 | 656 |
| 125.42 | 0.00 | - | 3 | 61 | 210.00 | 23.40 | 0.00 | - | 20 | 353 |
| 126.00 | 0.00 | - | 7 | 112 | 220.00 | 27.25 | 0.00 | - | 3 | 587 |
| 134.50 | 0.00 | - | 3 | 71 | 230.00 | 33.00 | 0.00 | - | 2 | 152 |
| 134.00 | +26.48 | +24.63% | 1 | 179 | 240.00 | 32.95 | -0.85 | -2.51% | 6 | 82 |
| 123.00 | 0.00 | - | 7 | 190 | 250.00 | 36.72 | -1.28 | -3.37% | 1 | 555 |
| 123.00 | +3.15 | +2.63% | 1 | 310 | 260.00 | 40.50 | -2.05 | -4.82% | 1 | 200 |
| 116.60 | +18.60 | +18.98% | 2 | 313 | 270.00 | 46.27 | 0.00 | - | 24 | 247 |
| 106.00 | 0.00 | - | 4 | 113 | 280.00 | 49.25 | -2.55 | -4.92% | 151 | 85 |
| 108.20 | +5.40 | +5.25% | 1 | 302 | 290.00 | 55.40 | 0.00 | - | 1 | 44 |
| 102.77 | +2.77 | +2.77% | 2 | 381 | 300.00 | 60.30 | 0.00 | - | 1 | 134 |
| 97.90 | +5.87 | +6.38% | 4 | 83 | 310.00 | 89.20 | 0.00 | - | 70 | 106 |
| 95.00 | +6.40 | +7.22% | 241 | 57 | 320.00 | 75.91 | 0.00 | - | 7 | 37 |
| 88.77 | +2.22 | +2.56% | 1 | 65 | 330.00 | 97.50 | 0.00 | - | 1 | 49 |
| 79.71 | 0.00 | - | 6 | 129 | 340.00 | 83.26 | 0.00 | - | 2 | 12 |
| 83.00 | +3.10 | +3.88% | 4 | 210 | 350.00 | 85.60 | -25.65 | -23.06% | 2 | 35 |
| 65.00 | 0.00 | - | 1 | 29 | 360.00 | 106.84 | 0.00 | - | 6 | 42 |
| 69.73 | 0.00 | - | 1 | 68 | 370.00 | 110.77 | 0.00 | - | 1 | 6 |
| 68.55 | 0.00 | - | 2 | 79 | 380.00 | 135.49 | 0.00 | - | 6 | 7 |
| 65.00 | 0.00 | - | 1 | 67 | 390.00 | 92.27 | 0.00 | - | 1 | 1 |
| 66.00 | +3.30 | +5.26% | 4 | 186 | 400.00 | 121.05 | 0.00 | - | 10 | 18 |
| 50.85 | 0.00 | - | 1 | 18 | 410.00 | 148.98 | 0.00 | - | 1 | 1 |
| 54.58 | 0.00 | - | 1 | 24 | 420.00 | - | - | - | - | - |
| 56.91 | +29.36 | +106.57% | 2 | 21 | 430.00 | 174.10 | 0.00 | - | 2 | 2 |
| 33.00 | 0.00 | - | 4 | 9 | 440.00 | - | - | - | - | - |
| 51.81 | +5.15 | +11.04% | 2 | 74 | 450.00 | 191.99 | 0.00 | - | 1 | 5 |
| 30.90 | 0.00 | - | 5 | 13 | 460.00 | - | - | - | - | - |
| 37.41 | 0.00 | - | 1 | 12 | 470.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 3 | 8 | 480.00 | - | - | - | - | - |
| 39.02 | 0.00 | - | 7 | 13 | 490.00 | - | - | - | - | - |
| 41.50 | +2.19 | +5.57% | 9 | 98 | 500.00 | 209.10 | 0.00 | - | 1 | 1 |
| 25.51 | 0.00 | - | 15 | 6 | 510.00 | - | - | - | - | - |
| 34.25 | 0.00 | - | 4 | 78 | 520.00 | 223.39 | 0.00 | - | 4 | 0 |
| 17.35 | 0.00 | - | 2 | 5 | 530.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 2 | 25 | 540.00 | - | - | - | - | - |
| 21.28 | 0.00 | - | 2 | 35 | 550.00 | - | - | - | - | - |
| 32.40 | +10.65 | +48.97% | 2 | 17 | 560.00 | - | - | - | - | - |
| 31.00 | +3.98 | +14.73% | 1 | 72 | 570.00 | - | - | - | - | - |
| 27.40 | -0.20 | -0.72% | 2 | 312 | 580.00 | 314.00 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.