CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.14 | 0.00 | - | 3 | 0 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.51 | 0.00 | - | 1 | 1 |
| 145.20 | 0.00 | - | 2 | 4 | 200.00 | - | - | - | - | - |
| 107.41 | 0.00 | - | - | 1 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 0.09 | 0.00 | - | 1 | 11 |
| 88.44 | 0.00 | - | - | 3 | 230.00 | 1.18 | 0.00 | - | 1 | 2 |
| 112.75 | 0.00 | - | 1 | 1 | 235.00 | 0.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.40 | 0.00 | - | 50 | 59 |
| 75.20 | 0.00 | - | 2 | 2 | 245.00 | 0.50 | 0.00 | - | 1 | 8 |
| 68.60 | 0.00 | - | - | 0 | 250.00 | 1.65 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 255.00 | 2.19 | 0.00 | - | 1 | 3 |
| 61.97 | 0.00 | - | 2 | 2 | 260.00 | 0.53 | 0.00 | - | 1 | 9 |
| 57.82 | 0.00 | - | 2 | 2 | 265.00 | 0.74 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 270.00 | 0.78 | 0.00 | - | 1 | 113 |
| - | - | - | - | - | 275.00 | 1.10 | 0.00 | - | 2 | 73 |
| 65.00 | 0.00 | - | - | 1 | 280.00 | 1.43 | 0.00 | - | 8 | 205 |
| 48.34 | 0.00 | - | - | 1 | 285.00 | 1.70 | 0.00 | - | 7 | 174 |
| 61.15 | 0.00 | - | 2 | 4 | 290.00 | 2.30 | 0.00 | - | 6 | 25 |
| 54.64 | 0.00 | - | 1 | 66 | 295.00 | 2.86 | 0.00 | - | 1 | 49 |
| 50.56 | 0.00 | - | 1 | 45 | 300.00 | 3.60 | 0.00 | - | 73 | 281 |
| 49.14 | 0.00 | - | 6 | 11 | 305.00 | 4.66 | 0.00 | - | 120 | 118 |
| 45.30 | 0.00 | - | 7 | 13 | 310.00 | 5.56 | 0.00 | - | 37 | 173 |
| 35.95 | 0.00 | - | 1 | 99 | 315.00 | 7.10 | 0.00 | - | 30 | 125 |
| 40.39 | 0.00 | - | 7 | 41 | 320.00 | 8.00 | 0.00 | - | 11 | 53 |
| 35.75 | 0.00 | - | 1 | 127 | 325.00 | 9.80 | 0.00 | - | 13 | 44 |
| - | - | - | - | - | 327.50 | 10.61 | 0.00 | - | 1 | 1 |
| 28.50 | 0.00 | - | 1 | 332 | 330.00 | 11.30 | 0.00 | - | 25 | 107 |
| 31.85 | 0.00 | - | 5 | 329 | 335.00 | 14.02 | 0.00 | - | 3 | 18 |
| 24.25 | 0.00 | - | 9 | 55 | 340.00 | 15.70 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 342.50 | 15.75 | 0.00 | - | 4 | 4 |
| 21.05 | 0.00 | - | 21 | 109 | 345.00 | 18.25 | 0.00 | - | 16 | 75 |
| 20.30 | 0.00 | - | 10 | 8 | 347.50 | 19.25 | 0.00 | - | 18 | 16 |
| 19.12 | 0.00 | - | 60 | 236 | 350.00 | 20.80 | 0.00 | - | 25 | 68 |
| 18.97 | 0.00 | - | 2 | 2 | 352.50 | - | - | - | - | - |
| 16.55 | 0.00 | - | 33 | 151 | 355.00 | 23.90 | 0.00 | - | 18 | 64 |
| - | - | - | - | - | 357.50 | 24.35 | 0.00 | - | 2 | 2 |
| 14.90 | 0.00 | - | 28 | 81 | 360.00 | 24.65 | 0.00 | - | 3 | 7 |
| 13.45 | 0.00 | - | 16 | 62 | 365.00 | 30.40 | 0.00 | - | 7 | 13 |
| 12.25 | 0.00 | - | 11 | 91 | 370.00 | 35.05 | 0.00 | - | - | 5 |
| 10.10 | 0.00 | - | 19 | 90 | 375.00 | 35.68 | 0.00 | - | 6 | 7 |
| 8.85 | 0.00 | - | 18 | 143 | 380.00 | 39.85 | 0.00 | - | - | 2 |
| 7.90 | 0.00 | - | 26 | 42 | 385.00 | - | - | - | - | - |
| 6.72 | 0.00 | - | 90 | 134 | 390.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 77 | 104 | 395.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 147 | 209 | 400.00 | 56.00 | 0.00 | - | 1 | 11 |
| 4.80 | 0.00 | - | 127 | 148 | 405.00 | 63.97 | 0.00 | - | 10 | 10 |
| 4.37 | 0.00 | - | 1 | 23 | 410.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 3 | 16 | 415.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 2 | 108 | 420.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | 4 | 25 | 430.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 1 | 84 | 435.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 15 | 79 | 440.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 35 | 15 | 450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.