CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.90 | 0.00 | - | 1 | 0 | 55.00 | 0.02 | 0.00 | - | 1 | 220 |
| 242.50 | 0.00 | - | 1 | 0 | 60.00 | 0.02 | 0.00 | - | 1 | 59 |
| 233.24 | 0.00 | - | 14 | 0 | 65.00 | 0.03 | 0.00 | - | 1 | 213 |
| 233.75 | 0.00 | - | 11 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 340 |
| 185.00 | 0.00 | - | 3 | 50 | 75.00 | 0.01 | 0.00 | - | 2 | 246 |
| 247.55 | 0.00 | - | 1 | 90 | 80.00 | 0.22 | 0.00 | - | 10 | 0 |
| 261.00 | 0.00 | - | 2 | 52 | 85.00 | 0.01 | 0.00 | - | 5 | 0 |
| 228.50 | 0.00 | - | 25 | 74 | 90.00 | 0.02 | 0.00 | - | 1 | 615 |
| 236.85 | 0.00 | - | 1 | 36 | 95.00 | 0.10 | 0.00 | - | 1 | 418 |
| 199.52 | 0.00 | - | 5 | 0 | 100.00 | 0.11 | 0.00 | - | 2 | 1,222 |
| 227.00 | 0.00 | - | 15 | 262 | 105.00 | 0.04 | 0.00 | - | 10 | 442 |
| 189.00 | 0.00 | - | 2 | 0 | 110.00 | 0.09 | 0.00 | - | 10 | 0 |
| 203.52 | 0.00 | - | 1 | 297 | 115.00 | 0.09 | 0.00 | - | 16 | 0 |
| 166.08 | 0.00 | - | 10 | 0 | 120.00 | 0.15 | 0.00 | - | 3 | 0 |
| 172.05 | 0.00 | - | 1 | 0 | 125.00 | 0.05 | 0.00 | - | 10 | 0 |
| 183.65 | 0.00 | - | 1 | 0 | 130.00 | 0.04 | 0.00 | - | 4 | 0 |
| 150.48 | 0.00 | - | 24 | 0 | 135.00 | 0.28 | 0.00 | - | 4 | 0 |
| 146.19 | 0.00 | - | 10 | 0 | 140.00 | 0.04 | 0.00 | - | 2 | 0 |
| 162.25 | 0.00 | - | 1 | 0 | 145.00 | 0.27 | 0.00 | - | 1 | 0 |
| 166.92 | 0.00 | - | 1 | 0 | 150.00 | 0.17 | 0.00 | - | 1 | 0 |
| 159.16 | 0.00 | - | 1 | 0 | 155.00 | 0.28 | 0.00 | - | 2 | 0 |
| 154.22 | 0.00 | - | 1 | 0 | 160.00 | 0.33 | 0.00 | - | 3 | 0 |
| 119.94 | 0.00 | - | 12 | 0 | 165.00 | 0.14 | 0.00 | - | 25 | 0 |
| 140.35 | 0.00 | - | 2 | 0 | 170.00 | 0.37 | 0.00 | - | 3 | 0 |
| 144.50 | 0.00 | - | 1 | 0 | 175.00 | 0.31 | 0.00 | - | 1 | 736 |
| 106.05 | 0.00 | - | 9 | 0 | 180.00 | 0.17 | 0.00 | - | 1 | 0 |
| 116.50 | 0.00 | - | 2 | 0 | 185.00 | 0.26 | 0.00 | - | 4 | 0 |
| 119.86 | 0.00 | - | 1 | 0 | 190.00 | 0.24 | 0.00 | - | 2 | 0 |
| 101.98 | 0.00 | - | 2 | 0 | 195.00 | 0.32 | 0.00 | - | 2 | 0 |
| 108.95 | 0.00 | - | 1 | 0 | 200.00 | 0.41 | 0.00 | - | 72 | 0 |
| 106.95 | 0.00 | - | 1 | 0 | 210.00 | 0.68 | 0.00 | - | 2 | 0 |
| 99.23 | 0.00 | - | 1 | 0 | 220.00 | 0.75 | 0.00 | - | 8 | 0 |
| 90.05 | 0.00 | - | 2 | 0 | 230.00 | 0.96 | 0.00 | - | 22 | 0 |
| 77.80 | 0.00 | - | 30 | 0 | 240.00 | 1.57 | 0.00 | - | 30 | 0 |
| 68.54 | 0.00 | - | 3 | 0 | 250.00 | 2.40 | 0.00 | - | 36 | 0 |
| 63.00 | 0.00 | - | 7 | 0 | 260.00 | 3.60 | 0.00 | - | 46 | 0 |
| 53.05 | 0.00 | - | 10 | 0 | 270.00 | 5.20 | 0.00 | - | 120 | 0 |
| 45.31 | 0.00 | - | 32 | 0 | 280.00 | 7.30 | 0.00 | - | 107 | 0 |
| 39.45 | 0.00 | - | 2 | 0 | 290.00 | 10.10 | 0.00 | - | 106 | 0 |
| 32.35 | 0.00 | - | 13 | 0 | 300.00 | 13.61 | 0.00 | - | 249 | 0 |
| 27.50 | 0.00 | - | 43 | 0 | 310.00 | 18.50 | 0.00 | - | 29 | 0 |
| 22.37 | 0.00 | - | 90 | 0 | 320.00 | 23.53 | 0.00 | - | 27 | 0 |
| 18.25 | 0.00 | - | 524 | 0 | 330.00 | 28.60 | 0.00 | - | 11 | 0 |
| 14.39 | 0.00 | - | 61 | 0 | 340.00 | 35.47 | 0.00 | - | 2 | 0 |
| 11.50 | 0.00 | - | 312 | 0 | 350.00 | 42.50 | 0.00 | - | 2 | 0 |
| 9.20 | 0.00 | - | 106 | 0 | 360.00 | 61.00 | 0.00 | - | 1 | 0 |
| 7.30 | 0.00 | - | 13 | 0 | 370.00 | 59.30 | 0.00 | - | 1 | 0 |
| 5.47 | 0.00 | - | 22 | 0 | 380.00 | 68.10 | 0.00 | - | 2 | 0 |
| 4.52 | 0.00 | - | 12 | 0 | 390.00 | 85.80 | 0.00 | - | 2 | 0 |
| 3.60 | 0.00 | - | 15 | 0 | 400.00 | 84.95 | 0.00 | - | 2 | 0 |
| 2.75 | 0.00 | - | 6 | 0 | 410.00 | 120.40 | 0.00 | - | 5 | 7 |
| 2.08 | 0.00 | - | 2 | 0 | 420.00 | 87.30 | 0.00 | - | 1 | 5 |
| 1.74 | 0.00 | - | 1 | 0 | 430.00 | 112.70 | 0.00 | - | - | 2 |
| 1.27 | 0.00 | - | 6 | 0 | 440.00 | 139.11 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 1 | 0 | 450.00 | 137.00 | 0.00 | - | 1 | 15 |
| 1.18 | 0.00 | - | 3 | 0 | 460.00 | 142.40 | 0.00 | - | - | 8 |
| 0.75 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 480.00 | 153.84 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 5 | 0 | 490.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.