CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | - | 1 | 3 | 135.00 | 0.04 | 0.00 | - | 1 | 33 |
| 184.25 | 0.00 | - | 1 | 1 | 140.00 | 0.07 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 6 | 14 |
| 181.53 | 0.00 | - | 3 | 3 | 150.00 | 0.01 | 0.00 | - | 3 | 60 |
| 156.88 | 0.00 | - | 4 | 10 | 155.00 | 0.01 | 0.00 | - | 10 | 23 |
| 132.20 | 0.00 | - | 1 | 0 | 160.00 | 0.01 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 10 | 10 |
| 143.37 | 0.00 | - | 1 | 0 | 170.00 | 0.12 | 0.00 | - | 9 | 88 |
| 139.50 | 0.00 | - | 1 | 4 | 175.00 | 0.04 | 0.00 | - | 10 | 107 |
| 126.07 | 0.00 | - | 2 | 4 | 180.00 | 0.03 | 0.00 | - | 1 | 103 |
| 116.90 | 0.00 | - | 7 | 11 | 185.00 | 0.23 | 0.00 | - | 8 | 45 |
| 105.34 | 0.00 | - | 2 | 2 | 190.00 | 0.07 | 0.00 | - | 5 | 26 |
| 122.02 | 0.00 | - | 1 | 3 | 195.00 | 0.09 | 0.00 | - | 20 | 54 |
| 94.34 | 0.00 | - | 1 | 30 | 200.00 | 0.04 | 0.00 | - | 1 | 960 |
| 90.84 | 0.00 | - | 1 | 29 | 210.00 | 0.03 | 0.00 | - | 2 | 166 |
| 97.23 | 0.00 | - | 1 | 25 | 220.00 | 0.04 | 0.00 | - | 5 | 248 |
| - | - | - | - | - | 225.00 | 0.20 | 0.00 | - | - | 1 |
| 89.07 | 0.00 | - | 2 | 83 | 230.00 | 0.05 | 0.00 | - | 2 | 576 |
| 56.28 | 0.00 | - | - | 1 | 235.00 | 0.21 | 0.00 | - | 41 | 71 |
| 64.75 | 0.00 | - | 1 | 96 | 240.00 | 0.07 | +0.02 | +40.00% | 16 | 750 |
| 59.05 | 0.00 | - | - | 1 | 245.00 | 0.15 | +0.03 | +25.00% | 2 | 61 |
| 63.90 | 0.00 | - | 1 | 68 | 250.00 | 0.09 | 0.00 | - | 178 | 1,624 |
| 42.15 | 0.00 | - | - | 1 | 255.00 | 0.19 | -0.02 | -9.52% | 2 | 67 |
| 57.50 | +3.51 | +6.50% | 30 | 129 | 260.00 | 0.09 | -0.01 | -10.00% | 36 | 2,449 |
| 49.35 | 0.00 | - | 40 | 39 | 262.50 | 0.15 | +0.02 | +15.38% | 20 | 37 |
| 49.76 | 0.00 | - | 1 | 2 | 265.00 | 0.09 | -0.01 | -10.00% | 131 | 466 |
| 38.25 | 0.00 | - | 3 | 3 | 267.50 | 0.26 | 0.00 | - | 25 | 43 |
| 47.74 | +4.46 | +10.30% | 25 | 182 | 270.00 | 0.12 | -0.15 | -55.56% | 87 | 767 |
| 38.85 | 0.00 | - | 13 | 86 | 272.50 | 0.26 | +0.03 | +13.04% | 1 | 92 |
| 42.89 | 0.00 | - | 3 | 20 | 275.00 | 0.18 | -0.07 | -28.00% | 72 | 981 |
| 23.25 | 0.00 | - | - | 22 | 277.50 | 0.23 | -0.28 | -54.90% | 68 | 117 |
| 35.85 | +1.60 | +4.67% | 3 | 404 | 280.00 | 0.29 | -0.37 | -56.06% | 143 | 996 |
| 24.00 | 0.00 | - | 1 | 44 | 282.50 | 0.35 | -0.42 | -54.55% | 55 | 243 |
| 33.31 | 0.00 | - | 15 | 142 | 285.00 | 0.38 | -0.62 | -62.00% | 89 | 406 |
| 14.85 | 0.00 | - | 39 | 82 | 287.50 | 0.47 | -0.27 | -36.49% | 35 | 140 |
| 27.75 | -1.15 | -3.98% | 8 | 761 | 290.00 | 0.60 | -0.77 | -56.20% | 138 | 1,804 |
| 22.50 | -4.50 | -16.67% | 1 | 145 | 292.50 | 0.78 | -0.66 | -45.83% | 22 | 173 |
| 20.80 | -4.95 | -19.22% | 1 | 322 | 295.00 | 0.90 | -1.12 | -55.45% | 51 | 259 |
| 15.05 | 0.00 | - | 1 | 190 | 297.50 | 1.13 | -1.20 | -51.50% | 33 | 183 |
| 17.40 | +0.52 | +3.08% | 22 | 920 | 300.00 | 1.60 | -1.29 | -44.64% | 140 | 1,475 |
| 15.80 | +0.22 | +1.41% | 4 | 198 | 302.50 | 1.90 | -1.66 | -46.63% | 17 | 276 |
| 15.39 | +1.09 | +7.62% | 70 | 362 | 305.00 | 2.50 | -1.70 | -40.48% | 33 | 496 |
| 13.98 | -0.55 | -3.79% | 23 | 183 | 307.50 | 3.10 | -1.90 | -38.00% | 40 | 225 |
| 12.00 | +1.38 | +12.99% | 120 | 1,923 | 310.00 | 3.78 | -2.43 | -39.13% | 127 | 1,263 |
| 10.25 | +2.30 | +28.93% | 60 | 118 | 312.50 | 4.58 | -2.72 | -37.26% | 156 | 123 |
| 8.95 | +1.22 | +15.78% | 562 | 626 | 315.00 | 5.70 | -2.52 | -30.66% | 210 | 372 |
| 7.45 | +2.70 | +56.84% | 140 | 137 | 317.50 | 6.80 | -4.40 | -39.29% | 71 | 119 |
| 6.30 | +1.00 | +18.87% | 289 | 2,090 | 320.00 | 8.20 | -2.80 | -25.45% | 39 | 887 |
| 5.20 | +0.87 | +20.09% | 61 | 125 | 322.50 | 9.55 | +0.20 | +2.14% | 7 | 15 |
| 4.25 | +0.45 | +11.84% | 163 | 659 | 325.00 | 11.91 | +0.02 | +0.17% | 7 | 12 |
| 3.55 | +0.65 | +22.41% | 101 | 93 | 327.50 | - | - | - | - | - |
| 2.96 | +0.33 | +12.55% | 304 | 2,085 | 330.00 | 15.90 | -3.40 | -17.62% | 2 | 577 |
| 1.78 | -0.07 | -3.78% | 190 | 637 | 335.00 | 30.25 | 0.00 | - | 1 | 8 |
| 1.30 | +0.07 | +5.69% | 152 | 763 | 340.00 | 23.50 | 0.00 | - | 4 | 538 |
| 0.82 | +0.06 | +7.89% | 79 | 146 | 345.00 | 28.95 | 0.00 | - | 1 | 0 |
| 0.56 | -0.04 | -6.67% | 346 | 1,694 | 350.00 | 33.50 | 0.00 | - | 4 | 302 |
| 0.39 | -0.01 | -2.50% | 18 | 119 | 355.00 | - | - | - | - | - |
| 0.25 | +0.01 | +4.17% | 124 | 674 | 360.00 | 61.00 | 0.00 | - | 3 | 0 |
| 0.20 | -0.05 | -20.00% | 1 | 29 | 365.00 | - | - | - | - | - |
| 0.17 | -0.01 | -5.56% | 14 | 470 | 370.00 | 58.00 | 0.00 | - | 4 | 0 |
| 0.11 | +0.01 | +10.00% | 1 | 22 | 375.00 | - | - | - | - | - |
| 0.11 | +0.03 | +37.50% | 52 | 1,243 | 380.00 | 65.96 | 0.00 | - | 1 | 0 |
| 0.05 | -0.10 | -66.67% | 1 | 6 | 385.00 | - | - | - | - | - |
| 0.07 | -0.27 | -79.41% | 1 | 426 | 390.00 | 47.63 | 0.00 | - | 10 | 6 |
| 0.07 | -0.23 | -76.67% | 21 | 626 | 400.00 | 60.00 | 0.00 | - | 3 | 27 |
| 0.10 | 0.00 | - | 1 | 330 | 410.00 | 90.75 | 0.00 | - | 2 | 42 |
| 0.03 | 0.00 | - | 2 | 705 | 420.00 | 108.20 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 2 | 133 | 430.00 | 105.35 | 0.00 | - | 6 | 22 |
| 0.05 | 0.00 | - | 10 | 116 | 440.00 | 107.71 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 2 | 326 | 450.00 | 136.28 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 2 | 94 | 460.00 | 146.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 112 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 491 | 480.00 | 143.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 30 | 35 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 172 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.