CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 111.19% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 130.00 | 146.05 | 149.20 | 0.00 | - | 1 | 1 | 82.29% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 112.40 | 116.00 | 0.00 | - | 1 | 2 | 67.32% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 200.00 | 117.10 | 108.05 | 111.35 | 0.00 | - | 1 | 2 | 66.15% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 210.00 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 77.48% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 220.00 | 84.10 | 90.70 | 92.25 | 0.00 | - | 10 | 12 | 59.82% |
| CRWD240816C00230000 | 2024-04-26 1:51PM EDT | 230.00 | 83.89 | 82.45 | 83.80 | +8.34 | +11.04% | 1 | 4 | 58.23% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 74.00 | 73.40 | 76.45 | 0.00 | - | 15 | 21 | 56.39% |
| CRWD240816C00250000 | 2024-04-25 10:15AM EDT | 250.00 | 58.31 | 65.15 | 67.40 | 0.00 | - | 1 | 26 | 53.09% |
| CRWD240816C00260000 | 2024-04-26 1:45PM EDT | 260.00 | 59.55 | 57.55 | 60.00 | +16.30 | +37.69% | 1 | 93 | 51.67% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 270.00 | 51.15 | 50.40 | 52.75 | 0.00 | - | 1 | 70 | 50.13% |
| CRWD240816C00280000 | 2024-04-26 10:43AM EDT | 280.00 | 46.15 | 44.05 | 46.20 | +10.15 | +28.19% | 1 | 30 | 50.96% |
| CRWD240816C00290000 | 2024-04-24 11:56AM EDT | 290.00 | 34.25 | 39.40 | 40.30 | 0.00 | - | 2 | 186 | 50.11% |
| CRWD240816C00300000 | 2024-04-26 2:43PM EDT | 300.00 | 33.45 | 34.45 | 34.75 | +4.20 | +14.36% | 3 | 153 | 49.10% |
| CRWD240816C00310000 | 2024-04-26 11:52AM EDT | 310.00 | 29.65 | 29.60 | 29.90 | +4.80 | +19.32% | 11 | 213 | 48.45% |
| CRWD240816C00320000 | 2024-04-25 12:51PM EDT | 320.00 | 21.45 | 25.25 | 25.65 | 0.00 | - | 3 | 392 | 48.01% |
| CRWD240816C00330000 | 2024-04-26 1:47PM EDT | 330.00 | 21.65 | 20.90 | 21.80 | +2.40 | +12.47% | 3 | 257 | 47.50% |
| CRWD240816C00340000 | 2024-04-26 11:33AM EDT | 340.00 | 17.85 | 18.05 | 18.45 | +1.90 | +11.91% | 26 | 566 | 47.09% |
| CRWD240816C00350000 | 2024-04-26 3:47PM EDT | 350.00 | 15.50 | 15.25 | 15.60 | +2.00 | +14.81% | 5 | 260 | 46.84% |
| CRWD240816C00360000 | 2024-04-25 12:06PM EDT | 360.00 | 10.53 | 12.50 | 13.10 | 0.00 | - | 4 | 94 | 46.56% |
| CRWD240816C00370000 | 2024-04-25 1:42PM EDT | 370.00 | 9.50 | 10.70 | 10.95 | 0.00 | - | 2 | 67 | 46.32% |
| CRWD240816C00380000 | 2024-04-26 9:40AM EDT | 380.00 | 7.89 | 8.50 | 9.20 | +0.09 | +1.15% | 1 | 64 | 46.27% |
| CRWD240816C00390000 | 2024-04-25 1:33PM EDT | 390.00 | 7.60 | 7.40 | 7.70 | +1.05 | +16.03% | 1 | 28 | 46.21% |
| CRWD240816C00400000 | 2024-04-25 3:51PM EDT | 400.00 | 5.20 | 6.10 | 6.40 | 0.00 | - | 13 | 115 | 46.09% |
| CRWD240816C00410000 | 2024-04-26 10:21AM EDT | 410.00 | 5.25 | 5.10 | 5.35 | +0.80 | +17.98% | 4 | 61 | 46.11% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 420.00 | 4.25 | 4.20 | 4.45 | +0.70 | +19.72% | 4 | 48 | 46.09% |
| CRWD240816C00430000 | 2024-04-25 1:30PM EDT | 430.00 | 3.20 | 3.50 | 3.75 | +0.10 | +3.23% | 2 | 29 | 46.26% |
| CRWD240816C00440000 | 2024-04-23 1:11PM EDT | 440.00 | 2.38 | 2.73 | 3.05 | 0.00 | - | 49 | 35 | 46.03% |
| CRWD240816C00450000 | 2024-04-24 11:03AM EDT | 450.00 | 2.53 | 2.23 | 2.53 | +0.50 | +24.63% | 1 | 81 | 46.06% |
| CRWD240816C00460000 | 2024-04-08 10:00AM EDT | 460.00 | 3.20 | 1.96 | 2.11 | 0.00 | - | 25 | 42 | 46.14% |
| CRWD240816C00470000 | 2024-04-09 2:52PM EDT | 470.00 | 2.44 | 1.60 | 1.76 | 0.00 | - | 6 | 37 | 46.24% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 480.00 | 0.88 | 1.01 | 1.78 | 0.00 | - | 4 | 22 | 48.05% |
| CRWD240816C00490000 | 2024-04-02 10:18AM EDT | 490.00 | 2.26 | 0.78 | 1.52 | 0.00 | - | 3 | 5 | 48.25% |
| CRWD240816C00500000 | 2024-04-24 9:43AM EDT | 500.00 | 0.90 | 0.58 | 1.10 | 0.00 | - | 1 | 16 | 47.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 155.00 | 0.45 | 0.19 | 0.58 | 0.00 | - | 1 | 67 | 56.69% |
| CRWD240816P00160000 | 2024-04-18 3:01PM EDT | 160.00 | 0.42 | 0.24 | 0.81 | 0.00 | - | 10 | 29 | 56.84% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.31 | 0.93 | 0.00 | - | 1 | 13 | 55.84% |
| CRWD240816P00170000 | 2024-04-19 12:33PM EDT | 170.00 | 1.05 | 0.48 | 1.07 | 0.00 | - | 2 | 11 | 55.40% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 175.00 | 0.69 | 0.59 | 1.23 | 0.00 | - | 21 | 24 | 54.47% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 180.00 | 1.22 | 0.81 | 1.40 | 0.00 | - | 1 | 12 | 53.91% |
| CRWD240816P00185000 | 2024-03-06 1:29PM EDT | 185.00 | 1.32 | 0.94 | 1.48 | 0.00 | - | 7 | 5 | 52.37% |
| CRWD240816P00190000 | 2024-04-19 3:19PM EDT | 190.00 | 2.33 | 1.25 | 1.82 | 0.00 | - | 1 | 9 | 52.41% |
| CRWD240816P00195000 | 2024-03-21 9:52AM EDT | 195.00 | 1.42 | 2.57 | 3.40 | 0.00 | - | 1 | 3 | 58.17% |
| CRWD240816P00200000 | 2024-04-25 12:10PM EDT | 200.00 | 2.50 | 2.02 | 2.25 | 0.00 | - | 3 | 102 | 51.16% |
| CRWD240816P00210000 | 2024-04-22 1:12PM EDT | 210.00 | 3.75 | 2.66 | 2.89 | 0.00 | - | 133 | 171 | 49.84% |
| CRWD240816P00220000 | 2024-04-25 11:27AM EDT | 220.00 | 4.72 | 3.65 | 3.85 | 0.00 | - | 1 | 832 | 48.55% |
| CRWD240816P00230000 | 2024-04-25 11:54AM EDT | 230.00 | 6.10 | 4.85 | 5.05 | 0.00 | - | 3 | 40 | 47.27% |
| CRWD240816P00240000 | 2024-04-16 3:11PM EDT | 240.00 | 7.52 | 6.40 | 6.60 | 0.00 | - | 3 | 80 | 46.20% |
| CRWD240816P00250000 | 2024-04-26 2:09PM EDT | 250.00 | 8.55 | 8.35 | 8.55 | -2.00 | -18.96% | 5 | 205 | 45.26% |
| CRWD240816P00260000 | 2024-04-26 10:35AM EDT | 260.00 | 10.50 | 10.75 | 10.95 | -2.90 | -21.64% | 13 | 211 | 44.42% |
| CRWD240816P00270000 | 2024-04-26 12:05PM EDT | 270.00 | 13.95 | 13.60 | 14.45 | -1.85 | -11.71% | 2 | 122 | 44.75% |
| CRWD240816P00280000 | 2024-04-26 12:05PM EDT | 280.00 | 17.40 | 17.00 | 18.05 | -3.55 | -16.95% | 63 | 236 | 44.27% |
| CRWD240816P00290000 | 2024-04-26 1:00PM EDT | 290.00 | 21.15 | 21.00 | 21.40 | -2.38 | -10.11% | 31 | 195 | 42.57% |
| CRWD240816P00300000 | 2024-04-26 12:05PM EDT | 300.00 | 26.00 | 25.55 | 25.95 | -2.00 | -7.14% | 5 | 173 | 41.96% |
| CRWD240816P00310000 | 2024-04-26 3:07PM EDT | 310.00 | 31.28 | 30.65 | 31.10 | -3.67 | -10.50% | 8 | 368 | 41.42% |
| CRWD240816P00320000 | 2024-04-24 3:55PM EDT | 320.00 | 39.20 | 36.35 | 36.95 | 0.00 | - | 74 | 399 | 41.11% |
| CRWD240816P00330000 | 2024-04-25 10:42AM EDT | 330.00 | 50.25 | 42.50 | 43.75 | 0.00 | - | 18 | 336 | 41.46% |
| CRWD240816P00340000 | 2024-04-22 9:53AM EDT | 340.00 | 61.95 | 48.55 | 51.65 | 0.00 | - | 1 | 61 | 42.82% |
| CRWD240816P00350000 | 2024-04-23 9:30AM EDT | 350.00 | 64.47 | 56.35 | 57.85 | 0.00 | - | 1 | 34 | 40.77% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 360.00 | 78.49 | 63.55 | 65.15 | 0.00 | - | 1 | 12 | 39.71% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 370.00 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 0.00% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 380.00 | 91.36 | 80.15 | 81.65 | 0.00 | - | 1 | 1 | 38.99% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 390.00 | 99.27 | 88.90 | 90.05 | 0.00 | - | 1 | 6 | 37.81% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 420.00 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 430.00 | 121.15 | 125.30 | 127.95 | 0.00 | - | - | 0 | 40.06% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 440.00 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 450.00 | 140.50 | 144.35 | 147.70 | 0.00 | - | 10 | 0 | 42.79% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 460.00 | 144.28 | 154.05 | 157.90 | 0.00 | - | 40 | 0 | 45.57% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.