CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.75 | 0.00 | - | 1 | 3 | 165.00 | - | - | - | - | - |
| 139.12 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.50 | 0.00 | - | - | 15 |
| - | - | - | - | - | 215.00 | 0.49 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 220.00 | 0.37 | 0.00 | - | 1 | 2 |
| 91.58 | 0.00 | - | 1 | 1 | 225.00 | 1.23 | 0.00 | - | 1 | 1 |
| 61.00 | 0.00 | - | 1 | 3 | 230.00 | 0.16 | 0.00 | - | 1 | 5 |
| 61.64 | 0.00 | - | 1 | 1 | 235.00 | 0.09 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 240.00 | 0.01 | -0.54 | -98.18% | 2 | 33 |
| - | - | - | - | - | 245.00 | 0.33 | 0.00 | - | 1 | 20 |
| 64.27 | 0.00 | - | 1 | 16 | 250.00 | 0.07 | -0.48 | -87.27% | 1 | 61 |
| 61.00 | 0.00 | - | 1 | 3 | 255.00 | 0.42 | -0.16 | -27.59% | 2 | 19 |
| 44.23 | 0.00 | - | 1 | 9 | 260.00 | 0.18 | -0.20 | -52.63% | 2 | 116 |
| 43.63 | 0.00 | - | 1 | 3 | 265.00 | 0.32 | -0.48 | -60.00% | 7 | 87 |
| 39.09 | 0.00 | - | 4 | 21 | 270.00 | 0.54 | -0.12 | -18.18% | 1 | 152 |
| 46.05 | +8.76 | +23.49% | 1 | 51 | 275.00 | 0.59 | -0.48 | -44.86% | 36 | 235 |
| 44.87 | +6.62 | +17.31% | 1 | 88 | 280.00 | 0.77 | -0.51 | -39.84% | 93 | 146 |
| 32.32 | 0.00 | - | 3 | 93 | 285.00 | 1.14 | -0.72 | -38.71% | 226 | 108 |
| 35.24 | +2.74 | +8.43% | 7 | 67 | 290.00 | 1.63 | -1.07 | -39.63% | 55 | 176 |
| 28.84 | +1.64 | +6.03% | 14 | 148 | 295.00 | 2.47 | -0.88 | -26.27% | 71 | 223 |
| 24.64 | +1.29 | +5.52% | 20 | 84 | 300.00 | 3.43 | -1.10 | -24.28% | 99 | 203 |
| 21.80 | +3.83 | +21.31% | 4 | 204 | 305.00 | 4.83 | -1.12 | -18.82% | 98 | 73 |
| 17.80 | +2.80 | +18.67% | 22 | 222 | 310.00 | 6.20 | -1.63 | -20.82% | 55 | 65 |
| 14.75 | +0.82 | +5.89% | 28 | 221 | 315.00 | 7.90 | -1.95 | -19.80% | 15 | 86 |
| 12.05 | +0.85 | +7.59% | 59 | 238 | 320.00 | 10.74 | -1.61 | -13.04% | 47 | 57 |
| 9.70 | +0.66 | +7.30% | 79 | 140 | 325.00 | 17.53 | 0.00 | - | 9 | 27 |
| 7.33 | +0.90 | +14.00% | 47 | 183 | 330.00 | 14.90 | -5.92 | -28.43% | 3 | 13 |
| 5.95 | +0.20 | +3.48% | 56 | 179 | 335.00 | 33.40 | 0.00 | - | - | 1 |
| 4.59 | +0.20 | +4.56% | 59 | 113 | 340.00 | 27.01 | 0.00 | - | 2 | 4 |
| 3.40 | -0.03 | -0.87% | 8 | 52 | 345.00 | - | - | - | - | - |
| 2.78 | +0.04 | +1.46% | 45 | 99 | 350.00 | 31.89 | -25.61 | -44.54% | 1 | 2 |
| 2.12 | +0.09 | +4.43% | 15 | 35 | 355.00 | - | - | - | - | - |
| 1.50 | +0.06 | +4.17% | 18 | 151 | 360.00 | 64.57 | 0.00 | - | - | 1 |
| 1.85 | +0.60 | +48.00% | 1 | 20 | 365.00 | - | - | - | - | - |
| 0.99 | +0.10 | +11.24% | 13 | 18 | 370.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 1 | 67 | 375.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 40 | 59 | 380.00 | 86.00 | 0.00 | - | - | 1 |
| 0.51 | -0.11 | -17.74% | 3 | 54 | 385.00 | 81.90 | 0.00 | - | - | 0 |
| 0.51 | +0.07 | +15.91% | 2 | 3 | 390.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 3 | 395.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 4 | 17 | 400.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 1 | 405.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 2 | 420.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 1 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.