CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00165000 | 2024-05-24 11:19AM EDT | 165.00 | 190.14 | 139.05 | 143.15 | 0.00 | - | 3 | 0 | 174.41% |
| CRWD240614C00200000 | 2024-06-03 10:02AM EDT | 200.00 | 111.88 | 104.20 | 108.35 | 0.00 | - | 1 | 5 | 131.54% |
| CRWD240614C00210000 | 2024-05-07 3:41PM EDT | 210.00 | 107.41 | 94.45 | 98.45 | 0.00 | - | - | 1 | 123.34% |
| CRWD240614C00220000 | 2024-06-03 3:29PM EDT | 220.00 | 88.09 | 84.80 | 88.50 | 0.00 | - | 1 | 1 | 114.89% |
| CRWD240614C00225000 | 2024-06-03 3:29PM EDT | 225.00 | 83.29 | 79.80 | 83.80 | 0.00 | - | 1 | 1 | 111.33% |
| CRWD240614C00230000 | 2024-05-06 2:28PM EDT | 230.00 | 88.44 | 74.90 | 79.00 | 0.00 | - | - | 3 | 107.45% |
| CRWD240614C00235000 | 2024-05-20 10:18AM EDT | 235.00 | 112.75 | 70.35 | 74.25 | 0.00 | - | 1 | 1 | 106.32% |
| CRWD240614C00245000 | 2024-05-31 2:26PM EDT | 245.00 | 66.53 | 61.10 | 65.00 | 0.00 | - | 2 | 1 | 102.15% |
| CRWD240614C00250000 | 2024-06-04 3:53PM EDT | 250.00 | 58.75 | 56.65 | 60.50 | -0.25 | -0.42% | 81 | 10 | 100.61% |
| CRWD240614C00260000 | 2024-05-31 2:28PM EDT | 260.00 | 53.00 | 48.00 | 51.90 | 0.00 | - | 2 | 2 | 97.88% |
| CRWD240614C00265000 | 2024-06-04 1:13PM EDT | 265.00 | 46.45 | 44.15 | 47.80 | -11.37 | -19.66% | 16 | 2 | 97.72% |
| CRWD240614C00275000 | 2024-06-04 1:36PM EDT | 275.00 | 38.10 | 36.35 | 40.50 | -4.07 | -9.65% | 16 | 3 | 96.83% |
| CRWD240614C00280000 | 2024-06-04 3:14PM EDT | 280.00 | 33.60 | 32.75 | 37.00 | -2.05 | -5.75% | 17 | 9 | 96.19% |
| CRWD240614C00285000 | 2024-06-04 3:51PM EDT | 285.00 | 31.22 | 29.25 | 33.60 | -4.42 | -12.40% | 37 | 6 | 95.13% |
| CRWD240614C00290000 | 2024-06-04 3:23PM EDT | 290.00 | 28.09 | 26.25 | 30.40 | -1.97 | -6.55% | 25 | 11 | 94.95% |
| CRWD240614C00295000 | 2024-06-04 3:54PM EDT | 295.00 | 25.45 | 23.20 | 27.40 | -1.33 | -4.97% | 34 | 76 | 94.15% |
| CRWD240614C00300000 | 2024-06-04 3:59PM EDT | 300.00 | 23.20 | 21.70 | 24.70 | -1.15 | -4.72% | 397 | 131 | 96.86% |
| CRWD240614C00305000 | 2024-06-04 3:58PM EDT | 305.00 | 19.77 | 19.50 | 20.85 | -2.03 | -9.31% | 638 | 132 | 94.14% |
| CRWD240614C00310000 | 2024-06-04 3:59PM EDT | 310.00 | 18.07 | 16.50 | 18.75 | -1.23 | -6.37% | 1,037 | 366 | 92.79% |
| CRWD240614C00315000 | 2024-06-04 3:59PM EDT | 315.00 | 16.18 | 15.30 | 16.50 | -0.87 | -5.10% | 500 | 284 | 94.40% |
| CRWD240614C00320000 | 2024-06-04 3:59PM EDT | 320.00 | 14.04 | 13.75 | 16.00 | -0.99 | -6.59% | 556 | 308 | 98.52% |
| CRWD240614C00325000 | 2024-06-04 3:59PM EDT | 325.00 | 12.06 | 10.55 | 13.30 | -1.16 | -8.77% | 326 | 312 | 92.47% |
| CRWD240614C00327500 | 2024-06-04 3:58PM EDT | 327.50 | 11.20 | 9.70 | 13.40 | -0.30 | -2.61% | 36 | 18 | 94.52% |
| CRWD240614C00330000 | 2024-06-04 3:59PM EDT | 330.00 | 10.23 | 9.00 | 11.00 | -1.37 | -11.81% | 811 | 757 | 90.41% |
| CRWD240614C00332500 | 2024-06-04 3:58PM EDT | 332.50 | 9.99 | 8.25 | 11.00 | -0.77 | -7.16% | 39 | 27 | 92.07% |
| CRWD240614C00335000 | 2024-06-04 3:59PM EDT | 335.00 | 9.60 | 7.55 | 10.20 | -0.60 | -5.88% | 179 | 430 | 91.59% |
| CRWD240614C00337500 | 2024-06-04 3:58PM EDT | 337.50 | 8.50 | 6.95 | 10.55 | -0.20 | -2.30% | 34 | 60 | 94.29% |
| CRWD240614C00340000 | 2024-06-04 3:56PM EDT | 340.00 | 8.00 | 7.45 | 9.95 | -0.49 | -5.77% | 1,231 | 149 | 97.30% |
| CRWD240614C00342500 | 2024-06-04 3:50PM EDT | 342.50 | 6.95 | 5.75 | 8.45 | -1.00 | -12.58% | 132 | 15 | 91.46% |
| CRWD240614C00345000 | 2024-06-04 3:59PM EDT | 345.00 | 6.53 | 5.20 | 7.25 | -0.82 | -11.16% | 403 | 130 | 89.28% |
| CRWD240614C00347500 | 2024-06-04 3:55PM EDT | 347.50 | 6.20 | 4.65 | 7.35 | -0.75 | -10.79% | 103 | 30 | 90.82% |
| CRWD240614C00350000 | 2024-06-04 3:59PM EDT | 350.00 | 5.85 | 5.60 | 6.40 | -0.87 | -12.95% | 1,460 | 530 | 93.68% |
| CRWD240614C00352500 | 2024-06-04 3:58PM EDT | 352.50 | 5.33 | 3.65 | 6.10 | -0.42 | -7.30% | 174 | 152 | 89.11% |
| CRWD240614C00355000 | 2024-06-04 3:59PM EDT | 355.00 | 5.30 | 4.50 | 6.25 | -0.40 | -7.02% | 72 | 182 | 95.13% |
| CRWD240614C00357500 | 2024-06-04 3:57PM EDT | 357.50 | 4.55 | 2.79 | 5.50 | -0.45 | -9.00% | 496 | 27 | 89.17% |
| CRWD240614C00360000 | 2024-06-04 3:59PM EDT | 360.00 | 4.50 | 2.58 | 4.50 | -0.43 | -8.72% | 432 | 248 | 87.06% |
| CRWD240614C00362500 | 2024-06-04 3:57PM EDT | 362.50 | 3.70 | 2.72 | 4.20 | -0.65 | -14.94% | 121 | 322 | 88.82% |
| CRWD240614C00365000 | 2024-06-04 3:57PM EDT | 365.00 | 3.55 | 3.35 | 3.50 | -0.55 | -13.41% | 822 | 74 | 90.88% |
| CRWD240614C00370000 | 2024-06-04 3:59PM EDT | 370.00 | 2.90 | 2.40 | 3.70 | -0.71 | -19.67% | 130 | 160 | 92.26% |
| CRWD240614C00375000 | 2024-06-04 3:59PM EDT | 375.00 | 2.35 | 0.74 | 3.20 | -0.80 | -25.40% | 282 | 108 | 86.00% |
| CRWD240614C00380000 | 2024-06-04 3:57PM EDT | 380.00 | 2.04 | 0.46 | 2.84 | -0.26 | -11.30% | 217 | 278 | 86.26% |
| CRWD240614C00385000 | 2024-06-04 3:56PM EDT | 385.00 | 2.12 | 0.17 | 2.20 | +0.02 | +0.95% | 15 | 56 | 83.72% |
| CRWD240614C00390000 | 2024-06-04 3:58PM EDT | 390.00 | 1.35 | 0.12 | 2.18 | -0.60 | -30.77% | 101 | 191 | 86.74% |
| CRWD240614C00395000 | 2024-06-04 3:58PM EDT | 395.00 | 1.22 | 0.75 | 1.70 | -0.23 | -15.86% | 59 | 166 | 91.38% |
| CRWD240614C00400000 | 2024-06-04 3:59PM EDT | 400.00 | 0.87 | 0.67 | 1.20 | -0.64 | -42.38% | 271 | 327 | 89.89% |
| CRWD240614C00405000 | 2024-06-04 3:52PM EDT | 405.00 | 0.76 | 0.64 | 1.48 | -0.44 | -36.67% | 83 | 152 | 95.39% |
| CRWD240614C00410000 | 2024-06-04 3:34PM EDT | 410.00 | 0.62 | 0.04 | 1.34 | -0.48 | -43.64% | 156 | 291 | 91.16% |
| CRWD240614C00415000 | 2024-06-04 12:50PM EDT | 415.00 | 0.55 | 0.01 | 1.21 | -0.40 | -42.11% | 11 | 19 | 92.24% |
| CRWD240614C00420000 | 2024-06-04 3:56PM EDT | 420.00 | 0.45 | 0.01 | 0.75 | -0.26 | -36.62% | 79 | 260 | 88.28% |
| CRWD240614C00425000 | 2024-06-03 3:22PM EDT | 425.00 | 0.60 | 0.00 | 1.76 | 0.00 | - | 65 | 69 | 104.35% |
| CRWD240614C00430000 | 2024-06-04 3:45PM EDT | 430.00 | 0.55 | 0.01 | 0.55 | -0.06 | -9.84% | 515 | 1,052 | 89.65% |
| CRWD240614C00435000 | 2024-06-03 2:44PM EDT | 435.00 | 0.35 | 0.00 | 1.60 | -0.17 | -32.69% | 1 | 85 | 108.33% |
| CRWD240614C00440000 | 2024-06-04 3:37PM EDT | 440.00 | 0.20 | 0.20 | 1.20 | -0.20 | -50.00% | 289 | 327 | 108.69% |
| CRWD240614C00450000 | 2024-06-04 3:59PM EDT | 450.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 116 | 206 | 96.78% |
| CRWD240614C00460000 | 2024-06-04 3:58PM EDT | 460.00 | 0.06 | 0.07 | 0.08 | -0.17 | -73.91% | 159 | 74 | 89.26% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00170000 | 2024-06-04 3:59PM EDT | 170.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 116 | 1 | 121.88% |
| CRWD240614P00175000 | 2024-06-03 3:21PM EDT | 175.00 | 0.09 | 0.00 | 0.09 | +0.02 | +28.57% | 1 | 1 | 117.58% |
| CRWD240614P00185000 | 2024-06-04 3:41PM EDT | 185.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 2 | 119.92% |
| CRWD240614P00195000 | 2024-06-04 11:26AM EDT | 195.00 | 0.57 | 0.00 | 0.41 | +0.14 | +32.56% | 6 | 1 | 115.04% |
| CRWD240614P00200000 | 2024-06-04 3:58PM EDT | 200.00 | 0.25 | 0.00 | 0.25 | +0.05 | +25.00% | 123 | 36 | 102.34% |
| CRWD240614P00210000 | 2024-06-04 3:58PM EDT | 210.00 | 0.35 | 0.15 | 0.71 | -0.02 | -5.41% | 42 | 40 | 109.18% |
| CRWD240614P00215000 | 2024-06-04 3:59PM EDT | 215.00 | 0.44 | 0.01 | 0.82 | -0.06 | -12.00% | 71 | 69 | 102.64% |
| CRWD240614P00220000 | 2024-06-04 3:51PM EDT | 220.00 | 0.53 | 0.37 | 0.90 | +0.04 | +8.16% | 317 | 11 | 104.05% |
| CRWD240614P00225000 | 2024-06-04 3:44PM EDT | 225.00 | 0.50 | 0.25 | 0.99 | -0.07 | -12.28% | 358 | 14 | 97.56% |
| CRWD240614P00230000 | 2024-06-04 3:59PM EDT | 230.00 | 0.80 | 0.70 | 2.56 | +0.05 | +6.67% | 330 | 24 | 111.79% |
| CRWD240614P00235000 | 2024-06-04 3:59PM EDT | 235.00 | 1.10 | 0.82 | 1.30 | -0.04 | -3.51% | 161 | 29 | 95.31% |
| CRWD240614P00240000 | 2024-06-04 3:57PM EDT | 240.00 | 1.42 | 0.14 | 1.43 | +0.21 | +17.36% | 1,029 | 108 | 83.69% |
| CRWD240614P00245000 | 2024-06-04 3:48PM EDT | 245.00 | 1.66 | 0.04 | 2.59 | -0.04 | -2.35% | 196 | 89 | 87.01% |
| CRWD240614P00250000 | 2024-06-04 3:59PM EDT | 250.00 | 2.30 | 1.90 | 2.50 | +0.20 | +9.52% | 604 | 97 | 92.04% |
| CRWD240614P00255000 | 2024-06-04 3:59PM EDT | 255.00 | 3.15 | 2.65 | 4.10 | +0.15 | +5.00% | 50 | 50 | 96.92% |
| CRWD240614P00260000 | 2024-06-04 3:59PM EDT | 260.00 | 3.85 | 3.50 | 4.65 | +0.15 | +4.05% | 461 | 79 | 95.47% |
| CRWD240614P00265000 | 2024-06-04 3:59PM EDT | 265.00 | 4.14 | 2.95 | 5.70 | -0.01 | -0.24% | 856 | 76 | 89.73% |
| CRWD240614P00270000 | 2024-06-04 3:59PM EDT | 270.00 | 6.29 | 5.50 | 6.80 | +1.17 | +22.85% | 2,823 | 218 | 94.70% |
| CRWD240614P00275000 | 2024-06-04 3:59PM EDT | 275.00 | 7.07 | 6.60 | 7.50 | +0.84 | +13.48% | 417 | 134 | 91.94% |
| CRWD240614P00280000 | 2024-06-04 3:59PM EDT | 280.00 | 8.75 | 7.20 | 9.00 | +0.93 | +11.89% | 2,702 | 326 | 89.33% |
| CRWD240614P00285000 | 2024-06-04 3:58PM EDT | 285.00 | 10.46 | 8.50 | 11.50 | +1.30 | +14.19% | 115 | 204 | 90.58% |
| CRWD240614P00287500 | 2024-06-04 3:58PM EDT | 287.50 | 11.50 | 9.45 | 12.45 | +0.90 | +8.49% | 80 | 2 | 90.73% |
| CRWD240614P00290000 | 2024-06-04 3:59PM EDT | 290.00 | 12.92 | 12.20 | 13.55 | +2.02 | +18.53% | 1,348 | 165 | 95.62% |
| CRWD240614P00292500 | 2024-06-04 3:38PM EDT | 292.50 | 13.29 | 11.50 | 15.15 | -0.11 | -0.82% | 113 | 3 | 92.63% |
| CRWD240614P00295000 | 2024-06-04 3:45PM EDT | 295.00 | 14.11 | 12.55 | 16.00 | +0.54 | +3.98% | 223 | 172 | 91.96% |
| CRWD240614P00297500 | 2024-06-04 3:57PM EDT | 297.50 | 15.38 | 14.20 | 17.35 | +0.95 | +6.58% | 125 | 1 | 93.73% |
| CRWD240614P00300000 | 2024-06-04 3:58PM EDT | 300.00 | 17.08 | 16.00 | 18.20 | +1.80 | +11.78% | 656 | 352 | 94.36% |
| CRWD240614P00305000 | 2024-06-04 3:59PM EDT | 305.00 | 19.35 | 18.85 | 19.35 | +1.78 | +10.13% | 1,876 | 354 | 91.80% |
| CRWD240614P00310000 | 2024-06-04 3:58PM EDT | 310.00 | 21.90 | 21.75 | 22.35 | +1.68 | +8.31% | 1,252 | 457 | 92.81% |
| CRWD240614P00315000 | 2024-06-04 3:55PM EDT | 315.00 | 24.45 | 23.05 | 26.70 | +1.55 | +6.77% | 206 | 258 | 92.29% |
| CRWD240614P00320000 | 2024-06-04 3:54PM EDT | 320.00 | 27.74 | 25.50 | 29.90 | +1.54 | +5.88% | 92 | 230 | 90.84% |
| CRWD240614P00325000 | 2024-06-04 3:51PM EDT | 325.00 | 31.62 | 28.65 | 32.95 | +1.87 | +6.29% | 14 | 75 | 89.78% |
| CRWD240614P00327500 | 2024-06-03 2:40PM EDT | 327.50 | 29.35 | 30.60 | 34.65 | -2.72 | -8.48% | 1 | 34 | 90.27% |
| CRWD240614P00330000 | 2024-06-04 3:19PM EDT | 330.00 | 35.45 | 32.30 | 35.85 | +1.83 | +5.44% | 15 | 149 | 88.64% |
| CRWD240614P00332500 | 2024-05-31 12:20PM EDT | 332.50 | 35.57 | 34.00 | 38.25 | 0.00 | - | 3 | 5 | 89.87% |
| CRWD240614P00335000 | 2024-06-03 2:13PM EDT | 335.00 | 38.22 | 35.65 | 40.10 | +1.12 | +3.02% | 1 | 81 | 89.33% |
| CRWD240614P00337500 | 2024-05-31 11:25AM EDT | 337.50 | 36.84 | 37.75 | 41.95 | 0.00 | - | 2 | 9 | 89.81% |
| CRWD240614P00340000 | 2024-06-04 3:35PM EDT | 340.00 | 41.60 | 39.65 | 43.70 | +0.80 | +1.96% | 15 | 36 | 89.23% |
| CRWD240614P00342500 | 2024-05-30 1:33PM EDT | 342.50 | 43.73 | 41.20 | 45.80 | +11.73 | +36.66% | 1 | 7 | 88.42% |
| CRWD240614P00345000 | 2024-06-04 3:35PM EDT | 345.00 | 45.65 | 43.25 | 47.60 | +4.50 | +10.94% | 20 | 78 | 87.95% |
| CRWD240614P00347500 | 2024-06-03 2:38PM EDT | 347.50 | 47.37 | 45.35 | 49.60 | 0.00 | - | 1 | 18 | 88.04% |
| CRWD240614P00350000 | 2024-06-04 12:44PM EDT | 350.00 | 49.67 | 47.45 | 51.60 | +4.89 | +10.92% | 4 | 176 | 87.94% |
| CRWD240614P00352500 | 2024-05-29 1:47PM EDT | 352.50 | 21.83 | 49.60 | 53.70 | 0.00 | - | - | 17 | 88.13% |
| CRWD240614P00355000 | 2024-05-29 9:49AM EDT | 355.00 | 23.05 | 51.70 | 55.80 | 0.00 | - | 1 | 65 | 87.96% |
| CRWD240614P00357500 | 2024-05-28 12:46PM EDT | 357.50 | 24.35 | 53.30 | 57.90 | 0.00 | - | 2 | 2 | 85.71% |
| CRWD240614P00360000 | 2024-06-04 10:09AM EDT | 360.00 | 55.00 | 56.60 | 60.00 | -1.00 | -1.79% | 6 | 9 | 89.69% |
| CRWD240614P00365000 | 2024-06-03 10:25AM EDT | 365.00 | 57.34 | 60.30 | 64.40 | 0.00 | - | 3 | 12 | 86.72% |
| CRWD240614P00370000 | 2024-05-22 2:00PM EDT | 370.00 | 35.05 | 64.75 | 68.80 | 0.00 | - | - | 5 | 85.83% |
| CRWD240614P00375000 | 2024-05-31 1:08PM EDT | 375.00 | 69.36 | 69.25 | 73.45 | 0.00 | - | 1 | 6 | 85.57% |
| CRWD240614P00380000 | 2024-05-30 1:09PM EDT | 380.00 | 77.24 | 73.85 | 78.00 | +16.75 | +27.69% | 3 | 3 | 84.45% |
| CRWD240614P00385000 | 2024-05-29 11:29AM EDT | 385.00 | 41.50 | 78.70 | 82.80 | 0.00 | - | - | 1 | 85.84% |
| CRWD240614P00400000 | 2024-06-04 3:20PM EDT | 400.00 | 96.69 | 92.90 | 96.95 | +7.05 | +7.86% | 12 | 10 | 80.57% |
| CRWD240614P00405000 | 2024-06-04 3:20PM EDT | 405.00 | 101.61 | 97.75 | 102.05 | +37.64 | +58.84% | 10 | 10 | 82.91% |
© 2024 Yahoo. All rights reserved.