CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-05-03 9:46AM EDT | 165.00 | 141.75 | 146.55 | 150.50 | 0.00 | - | 1 | 3 | 134.62% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 180.00 | 124.19 | 131.60 | 135.50 | 0.00 | - | 1 | 1 | 118.90% |
| CRWD240531C00225000 | 2024-05-03 3:27PM EDT | 225.00 | 91.58 | 87.00 | 90.50 | +4.41 | +5.06% | 1 | 1 | 79.27% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 230.00 | 61.00 | 82.00 | 85.50 | 0.00 | - | 1 | 3 | 74.85% |
| CRWD240531C00235000 | 2024-05-01 1:29PM EDT | 235.00 | 61.64 | 77.85 | 80.55 | 0.00 | - | 1 | 1 | 75.71% |
| CRWD240531C00250000 | 2024-05-07 10:46AM EDT | 250.00 | 64.27 | 63.00 | 65.90 | +7.47 | +13.15% | 1 | 16 | 64.61% |
| CRWD240531C00255000 | 2024-05-06 11:41AM EDT | 255.00 | 61.00 | 57.45 | 61.35 | 0.00 | - | 1 | 3 | 59.74% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 260.00 | 44.23 | 53.30 | 56.20 | 0.00 | - | 1 | 9 | 58.02% |
| CRWD240531C00265000 | 2024-05-02 10:48AM EDT | 265.00 | 43.63 | 48.40 | 51.45 | 0.00 | - | 1 | 3 | 54.71% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 270.00 | 39.09 | 44.00 | 46.65 | 0.00 | - | 4 | 21 | 52.65% |
| CRWD240531C00275000 | 2024-05-03 1:17PM EDT | 275.00 | 37.29 | 39.00 | 41.75 | 0.00 | - | 3 | 51 | 55.55% |
| CRWD240531C00280000 | 2024-05-06 2:11PM EDT | 280.00 | 38.55 | 35.05 | 36.95 | 0.00 | - | 2 | 87 | 51.38% |
| CRWD240531C00285000 | 2024-05-06 1:42PM EDT | 285.00 | 34.84 | 30.60 | 32.80 | 0.00 | - | 2 | 90 | 49.87% |
| CRWD240531C00290000 | 2024-05-07 12:23PM EDT | 290.00 | 32.50 | 26.90 | 28.30 | +1.25 | +4.00% | 11 | 58 | 46.38% |
| CRWD240531C00295000 | 2024-05-07 11:52AM EDT | 295.00 | 25.10 | 22.95 | 24.60 | -2.37 | -8.63% | 204 | 237 | 45.48% |
| CRWD240531C00300000 | 2024-05-07 3:56PM EDT | 300.00 | 21.00 | 20.00 | 20.85 | -2.66 | -11.24% | 22 | 84 | 43.65% |
| CRWD240531C00305000 | 2024-05-07 12:35PM EDT | 305.00 | 20.80 | 16.00 | 17.60 | +0.82 | +4.10% | 33 | 201 | 42.73% |
| CRWD240531C00310000 | 2024-05-07 3:48PM EDT | 310.00 | 15.95 | 13.90 | 14.90 | -1.75 | -9.89% | 87 | 201 | 42.69% |
| CRWD240531C00315000 | 2024-05-07 3:43PM EDT | 315.00 | 12.77 | 11.60 | 12.25 | -2.08 | -14.01% | 96 | 163 | 41.89% |
| CRWD240531C00320000 | 2024-05-07 3:50PM EDT | 320.00 | 10.89 | 9.50 | 9.95 | -2.11 | -16.23% | 147 | 177 | 41.27% |
| CRWD240531C00325000 | 2024-05-07 3:56PM EDT | 325.00 | 8.25 | 7.60 | 7.95 | -2.11 | -20.37% | 34 | 105 | 40.67% |
| CRWD240531C00330000 | 2024-05-07 2:18PM EDT | 330.00 | 7.85 | 6.00 | 6.75 | -0.50 | -5.99% | 62 | 156 | 41.86% |
| CRWD240531C00335000 | 2024-05-07 3:37PM EDT | 335.00 | 5.90 | 4.75 | 5.10 | -0.75 | -11.28% | 71 | 101 | 40.64% |
| CRWD240531C00340000 | 2024-05-07 3:00PM EDT | 340.00 | 4.80 | 3.20 | 4.10 | -1.00 | -17.24% | 26 | 80 | 40.96% |
| CRWD240531C00345000 | 2024-05-07 1:51PM EDT | 345.00 | 4.05 | 1.76 | 3.95 | -1.06 | -20.74% | 15 | 51 | 44.28% |
| CRWD240531C00350000 | 2024-05-07 3:57PM EDT | 350.00 | 2.40 | 1.88 | 3.20 | -1.18 | -32.96% | 8 | 83 | 44.54% |
| CRWD240531C00355000 | 2024-05-07 2:24PM EDT | 355.00 | 2.11 | 1.17 | 2.38 | -0.45 | -17.58% | 5 | 29 | 43.70% |
| CRWD240531C00360000 | 2024-05-07 3:59PM EDT | 360.00 | 1.45 | 1.40 | 1.81 | -0.90 | -38.30% | 20 | 167 | 43.41% |
| CRWD240531C00365000 | 2024-05-06 3:43PM EDT | 365.00 | 1.68 | 0.84 | 1.95 | 0.00 | - | 9 | 18 | 47.31% |
| CRWD240531C00370000 | 2024-05-07 12:44PM EDT | 370.00 | 1.39 | 0.95 | 2.68 | -0.01 | -0.71% | 2 | 16 | 54.85% |
| CRWD240531C00375000 | 2024-05-07 12:07PM EDT | 375.00 | 1.03 | 0.73 | 1.02 | -0.07 | -6.36% | 1 | 66 | 45.54% |
| CRWD240531C00380000 | 2024-05-07 3:35PM EDT | 380.00 | 0.75 | 0.61 | 0.86 | -0.17 | -18.48% | 5 | 14 | 46.39% |
| CRWD240531C00385000 | 2024-05-07 9:39AM EDT | 385.00 | 0.66 | 0.31 | 0.78 | -0.40 | -37.74% | 2 | 12 | 47.85% |
| CRWD240531C00390000 | 2024-05-07 12:14PM EDT | 390.00 | 0.44 | 0.23 | 0.72 | -0.51 | -53.68% | 1 | 2 | 49.41% |
| CRWD240531C00395000 | 2024-05-06 10:58AM EDT | 395.00 | 0.47 | 0.19 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CRWD240531C00400000 | 2024-05-06 2:02PM EDT | 400.00 | 0.39 | 0.16 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| CRWD240531C00405000 | 2024-04-19 2:45PM EDT | 405.00 | 0.54 | 0.13 | 0.80 | 0.00 | - | 1 | 1 | 51.95% |
| CRWD240531C00420000 | 2024-05-01 10:25AM EDT | 420.00 | 0.30 | 0.08 | 0.75 | 0.00 | - | - | 2 | 56.84% |
| CRWD240531C00450000 | 2024-05-02 11:04AM EDT | 450.00 | 0.37 | 0.00 | 0.48 | 0.00 | - | - | 1 | 62.60% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 210.00 | 0.50 | 0.04 | 0.00 | 0.00 | - | - | 15 | 53.91% |
| CRWD240531P00215000 | 2024-05-01 9:48AM EDT | 215.00 | 0.49 | 0.05 | 0.59 | 0.00 | - | 2 | 2 | 70.22% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 220.00 | 0.37 | 0.07 | 0.37 | 0.00 | - | 1 | 2 | 62.89% |
| CRWD240531P00225000 | 2024-04-25 12:57PM EDT | 225.00 | 1.23 | 0.09 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRWD240531P00230000 | 2024-05-06 3:41PM EDT | 230.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 2 | 6 | 54.10% |
| CRWD240531P00235000 | 2024-05-06 3:56PM EDT | 235.00 | 0.09 | 0.12 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CRWD240531P00240000 | 2024-05-06 9:43AM EDT | 240.00 | 0.55 | 0.14 | 0.46 | 0.00 | - | 1 | 33 | 51.32% |
| CRWD240531P00245000 | 2024-05-06 12:32PM EDT | 245.00 | 0.51 | 0.33 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| CRWD240531P00250000 | 2024-05-06 11:30AM EDT | 250.00 | 0.69 | 0.30 | 0.60 | 0.00 | - | 12 | 66 | 50.15% |
| CRWD240531P00255000 | 2024-05-06 3:41PM EDT | 255.00 | 0.67 | 0.26 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| CRWD240531P00260000 | 2024-05-07 1:42PM EDT | 260.00 | 0.56 | 0.58 | 1.66 | -0.34 | -37.78% | 8 | 114 | 53.80% |
| CRWD240531P00265000 | 2024-05-07 10:02AM EDT | 265.00 | 0.89 | 0.79 | 2.12 | +0.03 | +3.49% | 5 | 54 | 52.95% |
| CRWD240531P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 1.32 | 1.32 | 1.47 | +0.24 | +22.22% | 8 | 191 | 43.76% |
| CRWD240531P00275000 | 2024-05-07 2:24PM EDT | 275.00 | 1.54 | 1.53 | 2.33 | +0.14 | +10.00% | 10 | 214 | 45.33% |
| CRWD240531P00280000 | 2024-05-07 3:53PM EDT | 280.00 | 2.00 | 2.03 | 2.46 | -0.02 | -0.99% | 37 | 231 | 41.52% |
| CRWD240531P00285000 | 2024-05-07 3:59PM EDT | 285.00 | 2.95 | 2.78 | 3.25 | +0.30 | +11.32% | 43 | 90 | 40.86% |
| CRWD240531P00290000 | 2024-05-07 3:37PM EDT | 290.00 | 3.47 | 3.75 | 4.90 | +0.22 | +6.77% | 67 | 113 | 42.97% |
| CRWD240531P00295000 | 2024-05-07 3:33PM EDT | 295.00 | 5.20 | 4.45 | 5.75 | +0.85 | +19.54% | 104 | 107 | 40.69% |
| CRWD240531P00300000 | 2024-05-07 3:00PM EDT | 300.00 | 6.70 | 6.60 | 7.15 | +1.10 | +19.64% | 29 | 135 | 39.70% |
| CRWD240531P00305000 | 2024-05-07 12:04PM EDT | 305.00 | 7.30 | 8.35 | 9.00 | -0.40 | -5.19% | 21 | 42 | 39.31% |
| CRWD240531P00310000 | 2024-05-07 3:42PM EDT | 310.00 | 9.45 | 10.50 | 11.50 | +0.21 | +2.27% | 27 | 51 | 40.02% |
| CRWD240531P00315000 | 2024-05-07 2:58PM EDT | 315.00 | 11.35 | 13.00 | 13.45 | -0.74 | -6.12% | 45 | 29 | 37.98% |
| CRWD240531P00320000 | 2024-05-07 1:33PM EDT | 320.00 | 12.85 | 15.65 | 17.25 | -1.10 | -7.89% | 5 | 32 | 40.80% |
| CRWD240531P00325000 | 2024-05-07 3:51PM EDT | 325.00 | 17.53 | 18.40 | 19.85 | -1.47 | -7.74% | 9 | 23 | 38.86% |
| CRWD240531P00330000 | 2024-05-07 3:51PM EDT | 330.00 | 20.82 | 21.35 | 23.45 | -0.96 | -4.41% | 8 | 7 | 39.25% |
| CRWD240531P00335000 | 2024-05-02 11:56AM EDT | 335.00 | 33.40 | 25.85 | 27.80 | 0.00 | - | - | 1 | 41.58% |
| CRWD240531P00340000 | 2024-05-07 2:37PM EDT | 340.00 | 27.01 | 28.90 | 30.95 | -2.39 | -8.13% | 2 | 2 | 38.42% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 350.00 | 57.50 | 38.00 | 40.60 | 0.00 | - | - | 2 | 44.31% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 360.00 | 64.57 | 46.10 | 49.45 | 0.00 | - | - | 1 | 44.64% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 380.00 | 86.00 | 65.50 | 68.90 | 0.00 | - | - | 1 | 51.98% |
| CRWD240531P00385000 | 2024-05-02 9:30AM EDT | 385.00 | 81.90 | 70.25 | 74.20 | 0.00 | - | - | 1 | 57.01% |
© 2024 Yahoo. All rights reserved.