Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.96-38.09 (-11.10%)
At close: 04:00PM EDT
302.47 -2.49 (-0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240726C001800002024-07-19 1:21PM EDT180.00124.90122.85127.50-54.83-30.51%42181.05%
CRWD240726C002000002024-07-19 9:55AM EDT200.00111.90103.20107.60-72.62-39.36%14164.45%
CRWD240726C002050002024-07-09 9:41AM EDT205.00186.5098.30102.650.00-10160.06%
CRWD240726C002100002024-07-19 10:38AM EDT210.00101.3593.3597.55-47.80-32.05%17150.29%
CRWD240726C002150002024-07-08 2:02PM EDT215.00173.0588.0092.750.00--1138.28%
CRWD240726C002250002024-07-18 2:06PM EDT225.00114.6678.6083.000.00-11139.06%
CRWD240726C002350002024-07-19 3:24PM EDT235.0070.6268.8573.20-76.29-51.93%121128.42%
CRWD240726C002400002024-07-19 3:06PM EDT240.0066.6364.0568.40-51.05-43.38%191124.59%
CRWD240726C002450002024-07-19 10:04AM EDT245.0055.1259.4063.65-40.42-42.31%23121.97%
CRWD240726C002500002024-07-19 2:57PM EDT250.0054.1055.0058.85-35.20-39.42%26121120.00%
CRWD240726C002600002024-07-19 1:21PM EDT260.0046.5845.9048.75-44.01-48.58%96107.40%
CRWD240726C002700002024-07-19 3:53PM EDT270.0037.5537.8038.95-65.40-63.53%255100.51%
CRWD240726C002750002024-07-19 3:35PM EDT275.0035.1433.0034.95-85.16-70.79%48196.29%
CRWD240726C002800002024-07-19 3:59PM EDT280.0029.9129.2530.60-77.09-72.05%136594.09%
CRWD240726C002900002024-07-19 3:57PM EDT290.0021.7621.6522.50-28.14-56.39%2361287.30%
CRWD240726C003000002024-07-19 3:59PM EDT300.0015.2515.0515.55-25.50-62.58%2,9024481.90%
CRWD240726C003050002024-07-19 3:59PM EDT305.0012.3512.0012.80-73.83-85.67%3,090479.65%
CRWD240726C003100002024-07-19 3:59PM EDT310.0010.3010.1510.50-50.89-83.17%4,949380.70%
CRWD240726C003150002024-07-19 3:59PM EDT315.008.438.058.80-52.42-86.15%4,6687980.93%
CRWD240726C003200002024-07-19 3:59PM EDT320.006.886.806.95-17.07-71.27%5,7434581.63%
CRWD240726C003250002024-07-19 3:59PM EDT325.005.605.505.70-13.96-71.37%2,5381282.52%
CRWD240726C003300002024-07-19 3:59PM EDT330.004.514.354.85-11.69-72.16%3,9236783.89%
CRWD240726C003350002024-07-19 3:59PM EDT335.003.703.353.85-8.25-69.04%2,0869183.70%
CRWD240726C003400002024-07-19 3:59PM EDT340.002.922.883.10-6.98-70.51%4,51611285.57%
CRWD240726C003450002024-07-19 3:59PM EDT345.002.402.202.45-5.23-68.55%1,71819085.57%
CRWD240726C003500002024-07-19 3:59PM EDT350.001.951.902.00-3.47-64.02%7,16455587.65%
CRWD240726C003550002024-07-19 3:59PM EDT355.001.501.371.66-2.35-61.04%91222887.82%
CRWD240726C003600002024-07-19 3:59PM EDT360.001.191.091.38-1.33-52.78%1,62631289.11%
CRWD240726C003625002024-07-19 3:59PM EDT362.501.090.841.34-0.83-43.23%8976889.31%
CRWD240726C003650002024-07-19 3:58PM EDT365.000.890.991.14-0.48-35.04%81219691.50%
CRWD240726C003675002024-07-19 3:57PM EDT367.500.780.741.12-0.65-45.45%15415791.46%
CRWD240726C003700002024-07-19 3:59PM EDT370.000.800.540.95-0.34-29.82%1,20627989.84%
CRWD240726C003725002024-07-19 3:12PM EDT372.500.830.620.89-0.14-14.43%13711192.53%
CRWD240726C003750002024-07-19 3:57PM EDT375.000.600.550.72+0.10+20.00%1,06420891.85%
CRWD240726C003775002024-07-19 3:52PM EDT377.500.240.091.10-0.21-46.67%19030093.07%
CRWD240726C003800002024-07-19 3:59PM EDT380.000.540.400.61+0.02+3.85%84042092.63%
CRWD240726C003825002024-07-19 3:34PM EDT382.500.520.170.50+0.22+73.33%66813588.67%
CRWD240726C003850002024-07-19 3:53PM EDT385.000.390.240.44+0.05+14.71%43632790.92%
CRWD240726C003875002024-07-19 3:38PM EDT387.500.340.140.64+0.18+112.50%10620195.07%
CRWD240726C003900002024-07-19 3:58PM EDT390.000.330.210.34+0.15+83.33%81540292.09%
CRWD240726C003925002024-07-19 3:49PM EDT392.500.280.150.47+0.20+250.00%6411495.80%
CRWD240726C003950002024-07-19 2:34PM EDT395.000.240.010.46+0.13+118.18%19818393.85%
CRWD240726C003975002024-07-19 3:30PM EDT397.500.250.120.40+0.15+150.00%606597.17%
CRWD240726C004000002024-07-19 3:57PM EDT400.000.230.170.25+0.11+91.67%1,22976796.19%
CRWD240726C004050002024-07-19 3:55PM EDT405.000.140.090.22+0.04+40.00%1,58417295.90%
CRWD240726C004100002024-07-19 3:49PM EDT410.000.100.000.19+0.09+900.00%46917493.75%
CRWD240726C004150002024-07-19 3:59PM EDT415.000.130.050.20+0.10+333.33%26163100.20%
CRWD240726C004200002024-07-19 3:31PM EDT420.000.070.010.58-0.01-12.50%43180115.92%
CRWD240726C004250002024-07-19 3:56PM EDT425.000.090.030.20-0.01-10.00%193449105.86%
CRWD240726C004300002024-07-19 2:32PM EDT430.000.040.030.08+0.01+33.33%453400100.39%
CRWD240726C004350002024-07-19 2:03PM EDT435.000.060.000.10-0.16-72.73%659102.34%
CRWD240726C004400002024-07-19 12:23PM EDT440.000.050.010.05+0.03+150.00%183106100.00%
CRWD240726C004450002024-07-19 12:33PM EDT445.000.020.000.08-0.19-90.48%439105.86%
CRWD240726C004500002024-07-19 3:12PM EDT450.000.030.020.03+0.02+200.00%2174103.91%
CRWD240726C004550002024-07-17 12:17PM EDT455.000.050.001.470.00-13159.91%
CRWD240726C004600002024-07-19 3:30PM EDT460.000.020.010.07-0.15-88.24%3121114.06%
CRWD240726C004700002024-07-19 11:09AM EDT470.000.030.010.05-0.43-93.48%229116.41%
CRWD240726C004800002024-07-19 2:31PM EDT480.000.020.010.05-0.01-33.33%1120121.09%
CRWD240726C004900002024-07-19 3:07PM EDT490.000.010.010.020.00-411118.75%
CRWD240726C005000002024-07-19 2:23PM EDT500.000.020.000.020.00-4236118.75%
CRWD240726C005100002024-07-19 3:58PM EDT510.000.010.000.010.00-16113118.75%
CRWD240726C005200002024-07-19 1:41PM EDT520.000.020.000.01+0.01+100.00%24543121.88%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240726P001900002024-07-19 3:59PM EDT190.000.150.110.14-0.06-28.57%1,2162153.13%
CRWD240726P002450002024-07-19 3:58PM EDT245.001.191.191.35+1.18+1,966.67%8376116.06%
CRWD240726P002500002024-07-19 3:59PM EDT250.001.541.521.54+1.03+201.96%6,7124112.50%
CRWD240726P002550002024-07-19 3:56PM EDT255.002.051.702.04+2.02+1,122.22%7904109.38%
CRWD240726P002700002024-07-19 3:59PM EDT270.003.153.053.25+2.93+1,331.82%5,900297.66%
CRWD240726P002750002024-07-19 3:59PM EDT275.003.943.754.00+2.77+236.75%4,364194.93%
CRWD240726P002800002024-07-19 3:54PM EDT280.004.654.305.95+4.63+1,446.88%5,066195.46%
CRWD240726P002850002024-07-19 3:59PM EDT285.005.545.005.75+5.32+2,418.18%2,1131986.16%
CRWD240726P002900002024-07-19 3:59PM EDT290.006.706.506.85+6.42+2,292.86%6,7983684.09%
CRWD240726P002950002024-07-19 3:59PM EDT295.008.157.558.25+7.81+2,297.06%3,5323879.82%
CRWD240726P003000002024-07-19 3:59PM EDT300.0010.029.9010.25+9.42+1,570.00%9,7806480.16%
CRWD240726P003050002024-07-19 3:59PM EDT305.0012.2712.0012.65+11.50+1,493.51%2,9794178.92%
CRWD240726P003100002024-07-19 3:59PM EDT310.0015.1014.9515.55+14.19+1,559.34%3,74611179.96%
CRWD240726P003150002024-07-19 3:59PM EDT315.0018.0017.2018.60+16.70+1,284.62%1,51517377.17%
CRWD240726P003200002024-07-19 3:59PM EDT320.0021.5320.4022.00+19.83+1,166.47%91820176.61%
CRWD240726P003250002024-07-19 3:29PM EDT325.0025.6023.5026.15+23.17+953.50%41922276.37%
CRWD240726P003300002024-07-19 3:58PM EDT330.0029.6728.5529.85+26.27+772.65%22053380.30%
CRWD240726P003350002024-07-19 3:41PM EDT335.0033.7532.7034.75+29.00+610.53%8937984.47%
CRWD240726P003400002024-07-19 3:58PM EDT340.0037.5136.3038.85+30.53+437.39%11940880.93%
CRWD240726P003450002024-07-19 3:59PM EDT345.0042.3640.2043.80+32.82+344.03%15044581.30%
CRWD240726P003500002024-07-19 3:48PM EDT350.0047.7045.8547.80+35.17+280.69%3211,20185.50%
CRWD240726P003550002024-07-19 3:41PM EDT355.0052.5049.2053.50+36.24+222.88%22257284.69%
CRWD240726P003600002024-07-19 3:42PM EDT360.0055.8854.0058.15+37.08+197.23%25652285.60%
CRWD240726P003625002024-07-19 2:35PM EDT362.5062.4756.5060.55+40.39+182.93%4519987.33%
CRWD240726P003650002024-07-19 3:45PM EDT365.0060.8959.0062.95+37.28+157.90%7234688.96%
CRWD240726P003675002024-07-19 10:07AM EDT367.5061.5061.2065.35+31.15+102.64%710587.16%
CRWD240726P003700002024-07-19 3:33PM EDT370.0062.9063.6067.75+32.65+107.93%11957087.11%
CRWD240726P003725002024-07-19 9:30AM EDT372.5065.9165.9070.15+33.91+105.97%3014985.21%
CRWD240726P003750002024-07-19 3:33PM EDT375.0067.7568.3572.60+34.37+102.97%16328885.89%
CRWD240726P003775002024-07-19 3:22PM EDT377.5071.1270.8075.05+33.08+86.96%44986.33%
CRWD240726P003800002024-07-19 3:25PM EDT380.0076.0073.0577.50+35.12+85.91%6213581.93%
CRWD240726P003825002024-07-19 3:25PM EDT382.5076.8875.5579.95+34.43+81.11%15782.62%
CRWD240726P003850002024-07-18 12:21PM EDT385.0085.9378.0082.40+38.38+80.72%115381.54%
CRWD240726P003875002024-07-18 10:42AM EDT387.5045.4080.5084.850.00-3681.64%
CRWD240726P003900002024-07-19 10:49AM EDT390.0077.0382.9587.40+32.30+72.21%23383.40%
CRWD240726P003925002024-07-16 11:41AM EDT392.5091.5085.4089.85+68.96+305.94%5580.66%
CRWD240726P003950002024-07-19 11:15AM EDT395.0081.1087.8592.30+23.25+40.19%6675.00%
CRWD240726P003975002024-07-18 3:17PM EDT397.5060.6590.3594.800.00-42076.56%
CRWD240726P004000002024-07-19 2:46PM EDT400.0098.5292.8097.25+35.37+56.01%11147.09%
CRWD240726P004050002024-07-18 3:13PM EDT405.0067.9097.80102.250.00-1070152.00%
CRWD240726P004100002024-07-19 3:17PM EDT410.00107.78102.80107.20+36.96+52.19%50155.96%
CRWD240726P004150002024-07-18 3:34PM EDT415.0075.84107.80112.200.00-10160.67%
CRWD240726P004200002024-07-10 10:11AM EDT420.0045.00112.75117.100.00-10163.53%
CRWD240726P004250002024-07-01 11:40AM EDT425.0039.32117.75122.200.00-150169.78%
CRWD240726P004350002024-06-12 9:46AM EDT435.0054.1061.4064.550.00--00.00%
CRWD240726P004400002024-07-12 2:58PM EDT440.0068.30132.75137.200.00--0182.81%
CRWD240726P004500002024-06-11 10:36AM EDT450.0073.2574.3077.750.00--00.00%
CRWD240726P004600002024-06-21 9:41AM EDT460.0088.40152.75157.100.00-10197.24%