CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 307.53% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-02-16 11:33AM EDT | 125.00 | 205.90 | 191.50 | 195.75 | 0.00 | - | 1 | 1 | 190.08% |
| CRWD240719C00130000 | 2024-03-06 11:07AM EDT | 130.00 | 218.85 | 186.15 | 189.00 | 0.00 | - | 2 | 1 | 178.11% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 169.95 | 171.95 | 0.00 | - | 12 | 19 | 101.15% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 166.74% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 220.47% |
| CRWD240719C00150000 | 2024-04-26 2:27PM EDT | 150.00 | 155.00 | 155.00 | 157.15 | -13.07 | -7.78% | 1 | 10 | 90.67% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 149.64% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 145.25 | 147.20 | 0.00 | - | 2 | 24 | 84.72% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 140.20% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 86.99% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 149.90% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 180.00 | 113.31 | 125.75 | 127.90 | 0.00 | - | 2 | 21 | 75.43% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 125.63 | 120.95 | 123.10 | 0.00 | - | 4 | 18 | 73.38% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 190.00 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 140.70% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 195.00 | 104.35 | 111.55 | 113.50 | 0.00 | - | 1 | 10 | 69.69% |
| CRWD240719C00200000 | 2024-04-19 10:34AM EDT | 200.00 | 90.00 | 106.90 | 108.85 | 0.00 | - | 1 | 40 | 68.24% |
| CRWD240719C00210000 | 2024-03-07 1:30PM EDT | 210.00 | 116.92 | 109.00 | 112.05 | 0.00 | - | 2 | 169 | 103.94% |
| CRWD240719C00220000 | 2024-04-19 2:33PM EDT | 220.00 | 69.94 | 89.05 | 90.50 | 0.00 | - | 31 | 204 | 63.23% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 230.00 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 57.57% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 240.00 | 54.36 | 70.70 | 73.10 | 0.00 | - | 2 | 81 | 56.91% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 250.00 | 64.21 | 63.00 | 64.85 | +15.71 | +32.39% | 1 | 130 | 55.57% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 260.00 | 53.47 | 55.25 | 56.75 | 0.00 | - | 3 | 141 | 53.51% |
| CRWD240719C00270000 | 2024-04-25 1:11PM EDT | 270.00 | 43.53 | 47.95 | 50.10 | 0.00 | - | 6 | 187 | 52.70% |
| CRWD240719C00280000 | 2024-04-25 11:52AM EDT | 280.00 | 35.00 | 41.35 | 42.80 | 0.00 | - | 1 | 413 | 51.02% |
| CRWD240719C00290000 | 2024-04-25 10:43AM EDT | 290.00 | 36.60 | 35.35 | 36.75 | +6.90 | +23.23% | 4 | 456 | 50.19% |
| CRWD240719C00300000 | 2024-04-26 12:46PM EDT | 300.00 | 30.19 | 30.80 | 31.15 | +2.09 | +7.44% | 61 | 498 | 50.10% |
| CRWD240719C00310000 | 2024-04-26 1:30PM EDT | 310.00 | 26.05 | 26.05 | 26.30 | +2.55 | +10.85% | 24 | 254 | 49.75% |
| CRWD240719C00320000 | 2024-04-26 1:36PM EDT | 320.00 | 22.04 | 21.80 | 22.10 | +3.04 | +16.00% | 16 | 515 | 49.32% |
| CRWD240719C00330000 | 2024-04-26 11:28AM EDT | 330.00 | 17.85 | 17.25 | 19.00 | +2.10 | +13.33% | 2 | 535 | 49.93% |
| CRWD240719C00340000 | 2024-04-26 12:06PM EDT | 340.00 | 14.75 | 15.10 | 16.00 | +1.60 | +12.17% | 20 | 374 | 49.94% |
| CRWD240719C00350000 | 2024-04-26 11:13AM EDT | 350.00 | 12.35 | 11.40 | 12.70 | +1.85 | +17.62% | 3 | 752 | 48.57% |
| CRWD240719C00360000 | 2024-04-26 3:02PM EDT | 360.00 | 10.05 | 10.10 | 10.40 | +1.55 | +18.24% | 7 | 321 | 48.32% |
| CRWD240719C00370000 | 2024-04-26 1:36PM EDT | 370.00 | 8.32 | 8.15 | 8.50 | +1.12 | +15.56% | 2 | 160 | 48.16% |
| CRWD240719C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 5.75 | 5.65 | 6.95 | 0.00 | - | 15 | 215 | 48.12% |
| CRWD240719C00390000 | 2024-04-25 3:33PM EDT | 390.00 | 4.65 | 5.40 | 5.65 | 0.00 | - | 11 | 117 | 48.06% |
| CRWD240719C00400000 | 2024-04-26 9:55AM EDT | 400.00 | 4.20 | 4.40 | 4.60 | +0.45 | +12.00% | 3 | 98 | 48.09% |
| CRWD240719C00410000 | 2024-04-25 2:40PM EDT | 410.00 | 3.00 | 3.55 | 3.75 | 0.00 | - | 1 | 35 | 48.17% |
| CRWD240719C00420000 | 2024-04-26 3:31PM EDT | 420.00 | 2.84 | 2.77 | 3.00 | +0.42 | +17.36% | 26 | 62 | 48.05% |
| CRWD240719C00430000 | 2024-04-23 2:36PM EDT | 430.00 | 1.96 | 1.91 | 2.43 | 0.00 | - | 2 | 61 | 48.13% |
| CRWD240719C00440000 | 2024-04-24 3:52PM EDT | 440.00 | 1.55 | 1.82 | 1.97 | 0.00 | - | 1 | 64 | 48.22% |
| CRWD240719C00450000 | 2024-04-23 9:37AM EDT | 450.00 | 0.92 | 1.26 | 1.57 | 0.00 | - | 1 | 35 | 48.17% |
| CRWD240719C00460000 | 2024-04-26 10:53AM EDT | 460.00 | 1.15 | 0.85 | 1.47 | +0.17 | +17.35% | 1 | 63 | 49.61% |
| CRWD240719C00470000 | 2024-04-26 9:51AM EDT | 470.00 | 0.79 | 0.61 | 1.08 | +0.17 | +27.42% | 1 | 24 | 48.80% |
| CRWD240719C00480000 | 2024-04-19 12:14PM EDT | 480.00 | 0.40 | 0.42 | 0.90 | 0.00 | - | 6 | 122 | 49.15% |
| CRWD240719C00490000 | 2024-04-19 12:14PM EDT | 490.00 | 0.25 | 0.27 | 0.77 | 0.00 | - | 5 | 61 | 49.66% |
| CRWD240719C00500000 | 2024-04-19 3:15PM EDT | 500.00 | 0.27 | 0.20 | 0.67 | 0.00 | - | 4 | 27 | 50.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-04-17 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 11 | 15 | 94.53% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 753 | 90.63% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 87.11% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 10 | 35 | 83.74% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 7 | 12 | 80.66% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 1 | 10 | 77.54% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.00 | 0.58 | 0.00 | - | 5 | 14 | 74.71% |
| CRWD240719P00140000 | 2024-04-17 2:56PM EDT | 140.00 | 0.08 | 0.02 | 0.54 | 0.00 | - | 5 | 27 | 71.29% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.03 | 0.56 | 0.00 | - | 3 | 23 | 68.80% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 2 | 216 | 65.28% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 155.00 | 0.32 | 0.08 | 0.59 | 0.00 | - | 1 | 24 | 64.21% |
| CRWD240719P00160000 | 2024-04-26 10:42AM EDT | 160.00 | 0.37 | 0.13 | 0.89 | -0.12 | -24.49% | 10 | 42 | 65.33% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.17 | 0.60 | 0.00 | - | 10 | 9 | 59.96% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 170.00 | 0.55 | 0.23 | 0.68 | 0.00 | - | 2 | 261 | 58.74% |
| CRWD240719P00175000 | 2024-04-26 10:46AM EDT | 175.00 | 0.62 | 0.25 | 0.79 | +0.05 | +8.77% | 1 | 796 | 57.30% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 180.00 | 0.70 | 0.48 | 0.92 | -0.36 | -33.96% | 1 | 235 | 57.40% |
| CRWD240719P00185000 | 2024-04-25 2:06PM EDT | 185.00 | 0.86 | 0.53 | 1.06 | 0.00 | - | 22 | 47 | 55.98% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 1.20 | 0.69 | 1.22 | 0.00 | - | 1 | 57 | 55.15% |
| CRWD240719P00195000 | 2024-04-25 1:19PM EDT | 195.00 | 1.40 | 0.88 | 1.40 | 0.00 | - | 20 | 382 | 54.32% |
| CRWD240719P00200000 | 2024-04-25 10:34AM EDT | 200.00 | 1.70 | 1.10 | 1.61 | 0.00 | - | 2 | 130 | 53.52% |
| CRWD240719P00210000 | 2024-04-26 10:46AM EDT | 210.00 | 1.92 | 1.87 | 1.98 | -0.25 | -11.52% | 2 | 631 | 52.12% |
| CRWD240719P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 3.12 | 2.61 | 2.71 | 0.00 | - | 8 | 928 | 50.66% |
| CRWD240719P00230000 | 2024-04-25 2:34PM EDT | 230.00 | 3.55 | 3.60 | 3.70 | -0.55 | -13.41% | 2 | 264 | 49.56% |
| CRWD240719P00240000 | 2024-04-26 1:57PM EDT | 240.00 | 5.00 | 4.90 | 5.05 | -0.65 | -11.50% | 11 | 343 | 48.51% |
| CRWD240719P00250000 | 2024-04-26 12:59PM EDT | 250.00 | 6.80 | 6.60 | 6.75 | -0.85 | -11.11% | 8 | 533 | 47.46% |
| CRWD240719P00260000 | 2024-04-26 1:59PM EDT | 260.00 | 8.92 | 8.80 | 9.00 | -1.43 | -13.82% | 11 | 255 | 46.74% |
| CRWD240719P00270000 | 2024-04-26 12:44PM EDT | 270.00 | 12.07 | 11.50 | 11.70 | -2.53 | -17.33% | 10 | 328 | 45.93% |
| CRWD240719P00280000 | 2024-04-26 3:55PM EDT | 280.00 | 14.95 | 14.80 | 15.05 | -1.88 | -11.17% | 605 | 779 | 45.36% |
| CRWD240719P00290000 | 2024-04-26 3:55PM EDT | 290.00 | 18.90 | 18.75 | 18.95 | -1.63 | -7.94% | 27 | 521 | 44.72% |
| CRWD240719P00300000 | 2024-04-26 11:17AM EDT | 300.00 | 23.65 | 23.30 | 23.50 | -2.31 | -8.90% | 9 | 571 | 44.17% |
| CRWD240719P00310000 | 2024-04-25 12:17PM EDT | 310.00 | 33.50 | 28.35 | 28.75 | 0.00 | - | 29 | 665 | 43.78% |
| CRWD240719P00320000 | 2024-04-26 2:38PM EDT | 320.00 | 35.43 | 34.25 | 34.55 | -3.52 | -9.04% | 6 | 540 | 43.31% |
| CRWD240719P00330000 | 2024-04-25 1:31PM EDT | 330.00 | 44.38 | 40.20 | 41.50 | 0.00 | - | 6 | 368 | 43.86% |
| CRWD240719P00340000 | 2024-04-24 12:42PM EDT | 340.00 | 52.46 | 47.20 | 48.70 | 0.00 | - | 5 | 256 | 43.98% |
| CRWD240719P00350000 | 2024-04-12 10:37AM EDT | 350.00 | 51.50 | 53.90 | 55.45 | 0.00 | - | 4 | 278 | 42.27% |
| CRWD240719P00360000 | 2024-04-11 11:38AM EDT | 360.00 | 56.75 | 61.70 | 63.50 | 0.00 | - | 1 | 68 | 42.25% |
| CRWD240719P00370000 | 2024-03-13 2:22PM EDT | 370.00 | 54.20 | 66.65 | 68.75 | 0.00 | - | 1 | 22 | 33.30% |
| CRWD240719P00380000 | 2024-03-27 9:34AM EDT | 380.00 | 61.60 | 81.25 | 84.15 | 0.00 | - | 3 | 10 | 51.19% |
| CRWD240719P00390000 | 2024-03-06 10:30AM EDT | 390.00 | 57.55 | 79.45 | 81.40 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240719P00400000 | 2024-03-07 2:46PM EDT | 400.00 | 83.82 | 86.70 | 88.85 | 0.00 | - | 9 | 19 | 0.00% |
| CRWD240719P00410000 | 2024-03-08 10:55AM EDT | 410.00 | 84.55 | 95.00 | 97.35 | 0.00 | - | 23 | 19 | 0.00% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 420.00 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240719P00430000 | 2024-03-06 11:14AM EDT | 430.00 | 93.90 | 114.50 | 117.40 | 0.00 | - | 2 | 50 | 0.00% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.