CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00135000 | 2024-03-06 11:45AM EDT | 135.00 | 210.00 | 179.50 | 183.15 | 0.00 | - | 1 | 3 | 331.47% |
| CRWD240517C00140000 | 2024-02-27 4:04PM EDT | 140.00 | 184.25 | 180.15 | 183.75 | 0.00 | - | 1 | 1 | 367.60% |
| CRWD240517C00150000 | 2024-03-13 12:43PM EDT | 150.00 | 181.53 | 157.70 | 160.90 | 0.00 | - | 3 | 3 | 227.52% |
| CRWD240517C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 156.88 | 148.35 | 150.70 | 0.00 | - | 4 | 10 | 134.13% |
| CRWD240517C00160000 | 2024-02-20 10:57AM EDT | 160.00 | 161.80 | 169.60 | 172.50 | 0.00 | - | - | 1 | 380.60% |
| CRWD240517C00175000 | 2024-02-09 2:54PM EDT | 175.00 | 157.65 | 148.50 | 151.35 | 0.00 | - | 2 | 3 | 303.37% |
| CRWD240517C00180000 | 2024-04-26 3:14PM EDT | 180.00 | 123.81 | 123.60 | 126.00 | -18.73 | -13.14% | 1 | 2 | 115.63% |
| CRWD240517C00185000 | 2024-04-19 3:47PM EDT | 185.00 | 97.26 | 118.35 | 120.70 | 0.00 | - | 1 | 11 | 102.15% |
| CRWD240517C00190000 | 2024-04-19 3:47PM EDT | 190.00 | 92.24 | 113.45 | 115.75 | 0.00 | - | 1 | 2 | 99.66% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 195.00 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240517C00200000 | 2024-04-25 10:09AM EDT | 200.00 | 91.60 | 103.45 | 106.00 | 0.00 | - | 1 | 31 | 93.31% |
| CRWD240517C00210000 | 2024-04-19 12:15PM EDT | 210.00 | 73.66 | 93.35 | 95.85 | 0.00 | - | 6 | 28 | 80.86% |
| CRWD240517C00220000 | 2024-04-24 10:04AM EDT | 220.00 | 81.94 | 83.50 | 86.15 | 0.00 | - | 5 | 26 | 76.76% |
| CRWD240517C00230000 | 2024-04-25 11:30AM EDT | 230.00 | 64.40 | 73.75 | 76.00 | 0.00 | - | 1 | 83 | 68.65% |
| CRWD240517C00240000 | 2024-04-22 10:08AM EDT | 240.00 | 47.45 | 64.00 | 66.40 | 0.00 | - | 4 | 95 | 64.33% |
| CRWD240517C00250000 | 2024-04-25 2:27PM EDT | 250.00 | 51.00 | 53.90 | 56.40 | 0.00 | - | 3 | 71 | 54.71% |
| CRWD240517C00260000 | 2024-04-24 11:42AM EDT | 260.00 | 40.10 | 45.60 | 47.10 | 0.00 | - | 11 | 133 | 56.07% |
| CRWD240517C00270000 | 2024-04-26 3:31PM EDT | 270.00 | 36.20 | 35.60 | 37.20 | +9.77 | +36.97% | 1 | 183 | 51.29% |
| CRWD240517C00280000 | 2024-04-26 3:47PM EDT | 280.00 | 28.35 | 26.90 | 29.35 | +7.00 | +32.79% | 8 | 458 | 50.81% |
| CRWD240517C00290000 | 2024-04-26 2:09PM EDT | 290.00 | 20.53 | 19.75 | 21.15 | +3.18 | +18.33% | 50 | 773 | 45.46% |
| CRWD240517C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 14.60 | 14.00 | 14.70 | +2.36 | +19.28% | 128 | 826 | 43.48% |
| CRWD240517C00310000 | 2024-04-26 3:53PM EDT | 310.00 | 9.65 | 9.25 | 9.90 | +2.32 | +31.65% | 200 | 2,027 | 43.05% |
| CRWD240517C00320000 | 2024-04-26 3:32PM EDT | 320.00 | 5.95 | 5.85 | 6.35 | +1.32 | +28.51% | 62 | 1,665 | 42.77% |
| CRWD240517C00330000 | 2024-04-26 3:59PM EDT | 330.00 | 3.75 | 3.55 | 3.90 | +0.95 | +33.93% | 140 | 2,200 | 42.68% |
| CRWD240517C00340000 | 2024-04-26 3:38PM EDT | 340.00 | 2.18 | 2.02 | 2.35 | +1.01 | +86.32% | 66 | 679 | 42.99% |
| CRWD240517C00350000 | 2024-04-26 3:59PM EDT | 350.00 | 1.30 | 1.23 | 1.33 | +0.31 | +31.31% | 60 | 1,664 | 42.97% |
| CRWD240517C00360000 | 2024-04-26 3:18PM EDT | 360.00 | 0.70 | 0.68 | 0.83 | +0.08 | +12.90% | 47 | 685 | 44.21% |
| CRWD240517C00370000 | 2024-04-26 3:45PM EDT | 370.00 | 0.45 | 0.35 | 0.56 | +0.15 | +50.00% | 27 | 421 | 46.05% |
| CRWD240517C00380000 | 2024-04-26 3:56PM EDT | 380.00 | 0.29 | 0.20 | 0.49 | +0.09 | +45.00% | 17 | 1,289 | 49.81% |
| CRWD240517C00390000 | 2024-04-26 3:28PM EDT | 390.00 | 0.21 | 0.07 | 0.21 | +0.06 | +40.00% | 20 | 439 | 47.85% |
| CRWD240517C00400000 | 2024-04-26 11:25AM EDT | 400.00 | 0.10 | 0.05 | 0.27 | +0.05 | +100.00% | 15 | 667 | 50.00% |
| CRWD240517C00410000 | 2024-04-23 3:36PM EDT | 410.00 | 0.21 | 0.03 | 0.45 | 0.00 | - | 1 | 329 | 56.84% |
| CRWD240517C00420000 | 2024-04-26 11:55AM EDT | 420.00 | 0.12 | 0.02 | 0.14 | +0.03 | +33.33% | 102 | 709 | 52.93% |
| CRWD240517C00430000 | 2024-04-23 1:01PM EDT | 430.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 1 | 203 | 63.09% |
| CRWD240517C00440000 | 2024-04-22 12:47PM EDT | 440.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 1 | 116 | 66.60% |
| CRWD240517C00450000 | 2024-04-26 3:28PM EDT | 450.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 7 | 323 | 57.03% |
| CRWD240517C00460000 | 2024-04-22 11:26AM EDT | 460.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 2 | 92 | 73.34% |
| CRWD240517C00470000 | 2024-04-17 2:40PM EDT | 470.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 40 | 112 | 69.63% |
| CRWD240517C00480000 | 2024-04-26 11:58AM EDT | 480.00 | 0.09 | 0.00 | 0.15 | +0.06 | +200.00% | 3 | 502 | 71.09% |
| CRWD240517C00490000 | 2024-04-24 3:00PM EDT | 490.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 35 | 68.75% |
| CRWD240517C00500000 | 2024-04-26 11:31AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 148 | 60.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00135000 | 2024-04-19 3:48PM EDT | 135.00 | 0.19 | 0.00 | 0.41 | 0.00 | - | 1 | 20 | 142.97% |
| CRWD240517P00140000 | 2024-03-07 12:50PM EDT | 140.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 143.85% |
| CRWD240517P00145000 | 2024-03-07 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 14 | 131.64% |
| CRWD240517P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 57 | 103.91% |
| CRWD240517P00155000 | 2024-04-23 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 10 | 23 | 121.09% |
| CRWD240517P00160000 | 2024-04-26 3:28PM EDT | 160.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 16 | 32 | 115.82% |
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 165.00 | 0.01 | 0.00 | 0.42 | -0.11 | -91.67% | 10 | 1 | 110.35% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 170.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 85.16% |
| CRWD240517P00175000 | 2024-04-15 10:51AM EDT | 175.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 107 | 87.11% |
| CRWD240517P00180000 | 2024-04-24 3:57PM EDT | 180.00 | 0.03 | 0.01 | 0.25 | +0.02 | +200.00% | 1 | 103 | 90.43% |
| CRWD240517P00185000 | 2024-04-01 9:30AM EDT | 185.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 8 | 45 | 90.92% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 190.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 26 | 76.17% |
| CRWD240517P00195000 | 2024-04-25 10:34AM EDT | 195.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 9 | 74 | 82.42% |
| CRWD240517P00200000 | 2024-04-25 1:54PM EDT | 200.00 | 0.15 | 0.02 | 0.17 | 0.00 | - | 1 | 960 | 71.09% |
| CRWD240517P00210000 | 2024-04-25 1:36PM EDT | 210.00 | 0.10 | 0.03 | 0.18 | 0.00 | - | 9 | 160 | 64.26% |
| CRWD240517P00220000 | 2024-04-26 9:35AM EDT | 220.00 | 0.12 | 0.05 | 0.25 | -0.11 | -47.83% | 43 | 283 | 59.57% |
| CRWD240517P00230000 | 2024-04-26 3:09PM EDT | 230.00 | 0.16 | 0.08 | 0.28 | -0.10 | -38.46% | 19 | 588 | 53.61% |
| CRWD240517P00240000 | 2024-04-26 3:59PM EDT | 240.00 | 0.29 | 0.25 | 0.47 | -0.16 | -35.56% | 147 | 765 | 51.66% |
| CRWD240517P00250000 | 2024-04-26 2:09PM EDT | 250.00 | 0.50 | 0.39 | 0.64 | -0.32 | -39.02% | 25 | 1,660 | 48.95% |
| CRWD240517P00260000 | 2024-04-26 3:54PM EDT | 260.00 | 0.97 | 0.92 | 0.98 | -0.62 | -38.99% | 40 | 2,592 | 44.85% |
| CRWD240517P00270000 | 2024-04-26 3:57PM EDT | 270.00 | 1.77 | 1.75 | 1.82 | -0.99 | -35.87% | 101 | 959 | 42.96% |
| CRWD240517P00280000 | 2024-04-26 3:28PM EDT | 280.00 | 3.25 | 3.20 | 3.40 | -1.60 | -32.99% | 99 | 960 | 41.92% |
| CRWD240517P00290000 | 2024-04-26 3:56PM EDT | 290.00 | 5.80 | 5.65 | 6.00 | -2.65 | -31.36% | 173 | 1,393 | 41.24% |
| CRWD240517P00300000 | 2024-04-26 3:55PM EDT | 300.00 | 9.40 | 9.40 | 9.65 | -3.45 | -26.85% | 109 | 1,436 | 40.05% |
| CRWD240517P00310000 | 2024-04-26 3:59PM EDT | 310.00 | 14.70 | 14.50 | 15.30 | -3.85 | -20.75% | 13 | 1,221 | 41.22% |
| CRWD240517P00320000 | 2024-04-26 3:41PM EDT | 320.00 | 21.20 | 20.85 | 22.30 | -3.55 | -14.34% | 1 | 1,056 | 42.86% |
| CRWD240517P00330000 | 2024-04-26 1:37PM EDT | 330.00 | 29.07 | 27.80 | 29.35 | -8.93 | -23.50% | 2 | 582 | 40.47% |
| CRWD240517P00340000 | 2024-04-24 2:21PM EDT | 340.00 | 42.50 | 36.90 | 38.50 | 0.00 | - | 10 | 509 | 44.26% |
| CRWD240517P00350000 | 2024-04-19 9:30AM EDT | 350.00 | 60.23 | 45.85 | 47.85 | 0.00 | - | 1 | 306 | 47.39% |
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 360.00 | 61.00 | 54.80 | 57.40 | 0.00 | - | 3 | 1 | 50.37% |
| CRWD240517P00370000 | 2024-04-17 2:50PM EDT | 370.00 | 72.10 | 64.65 | 67.25 | 0.00 | - | 168 | 0 | 54.91% |
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 380.00 | 65.96 | 75.25 | 77.35 | 0.00 | - | 1 | 0 | 61.43% |
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 390.00 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 400.00 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240517P00410000 | 2024-02-29 2:25PM EDT | 410.00 | 90.75 | 87.60 | 91.15 | 0.00 | - | 2 | 42 | 0.00% |
| CRWD240517P00420000 | 2024-03-04 11:58AM EDT | 420.00 | 108.20 | 98.35 | 102.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240517P00430000 | 2024-02-15 11:28AM EDT | 430.00 | 105.35 | 112.25 | 116.05 | 0.00 | - | 6 | 22 | 0.00% |
| CRWD240517P00440000 | 2024-03-13 1:58PM EDT | 440.00 | 107.71 | 129.35 | 133.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517P00480000 | 2024-03-08 11:42AM EDT | 480.00 | 143.00 | 163.30 | 166.45 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.