CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.84 | 0.00 | - | 3 | 5 | 90.00 | 0.06 | 0.00 | - | 15 | 70 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 2 | 40 |
| 226.20 | 0.00 | - | 2 | 2 | 100.00 | 0.10 | 0.00 | - | 5 | 16 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.17 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 5 | 7 |
| 160.30 | 0.00 | - | 1 | 1 | 120.00 | 0.27 | 0.00 | - | 5 | 228 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.26 | 0.00 | - | 1 | 86 |
| 156.00 | 0.00 | - | 1 | 1 | 130.00 | 0.40 | 0.00 | - | 5 | 83 |
| 187.44 | 0.00 | - | 1 | 3 | 135.00 | 0.55 | 0.00 | - | 1 | 18 |
| 199.75 | 0.00 | - | 1 | 9 | 140.00 | 0.35 | 0.00 | - | 2 | 189 |
| 190.67 | 0.00 | - | 4 | 22 | 145.00 | 0.30 | 0.00 | - | 2 | 798 |
| 162.80 | 0.00 | - | 3 | 31 | 150.00 | 0.55 | +0.02 | +3.77% | 5 | 102 |
| 145.00 | 0.00 | - | 1 | 49 | 155.00 | 0.62 | 0.00 | - | 3 | 204 |
| 178.18 | 0.00 | - | 5 | 34 | 160.00 | 0.72 | -0.06 | -7.69% | 1 | 196 |
| 159.85 | 0.00 | - | 1 | 46 | 165.00 | 1.26 | 0.00 | - | 1 | 427 |
| 187.68 | 0.00 | - | 4 | 80 | 170.00 | 1.40 | 0.00 | - | 3 | 259 |
| 154.60 | 0.00 | - | 1 | 30 | 175.00 | 1.23 | -1.12 | -47.66% | 1 | 91 |
| 139.31 | 0.00 | - | 1 | 48 | 180.00 | 1.89 | 0.00 | - | 40 | 302 |
| 121.00 | 0.00 | - | 5 | 79 | 185.00 | 2.18 | 0.00 | - | 2 | 239 |
| 108.45 | 0.00 | - | 1 | 65 | 190.00 | 2.55 | 0.00 | - | 1 | 493 |
| 139.50 | 0.00 | - | 7 | 33 | 195.00 | 2.45 | 0.00 | - | 2 | 481 |
| 122.50 | -1.50 | -1.21% | 1 | 1,080 | 200.00 | 2.62 | 0.00 | - | 20 | 1,136 |
| 108.13 | 0.00 | - | 1 | 122 | 210.00 | 3.39 | -1.01 | -22.95% | 1 | 592 |
| 106.95 | 0.00 | - | 8 | 445 | 220.00 | 4.15 | -0.73 | -14.96% | 2 | 233 |
| 87.50 | 0.00 | - | 1 | 819 | 230.00 | 5.40 | -0.45 | -7.69% | 2 | 457 |
| 91.00 | 0.00 | - | 5 | 229 | 240.00 | 7.30 | 0.00 | - | 1 | 616 |
| 81.95 | 0.00 | - | 4 | 239 | 250.00 | 9.44 | 0.00 | - | 9 | 330 |
| 59.71 | 0.00 | - | 1 | 77 | 260.00 | 11.40 | -1.00 | -8.06% | 3 | 407 |
| 65.45 | +18.45 | +39.26% | 5 | 147 | 270.00 | 13.70 | -1.10 | -7.43% | 1 | 676 |
| 54.45 | 0.00 | - | 1 | 120 | 280.00 | 18.00 | 0.00 | - | 31 | 414 |
| 51.48 | -4.02 | -7.24% | 1 | 266 | 290.00 | 20.46 | -0.68 | -3.22% | 26 | 1,615 |
| 47.20 | +0.37 | +0.79% | 8 | 393 | 300.00 | 26.30 | +1.20 | +4.78% | 4 | 672 |
| 40.75 | -0.05 | -0.12% | 10 | 312 | 310.00 | 31.05 | +1.65 | +5.61% | 1 | 556 |
| 37.75 | -0.65 | -1.69% | 7 | 245 | 320.00 | 35.50 | -1.20 | -3.27% | 10 | 228 |
| 33.36 | +1.06 | +3.28% | 23 | 399 | 330.00 | 39.48 | -0.89 | -2.20% | 37 | 736 |
| 29.35 | +1.05 | +3.71% | 163 | 374 | 340.00 | 47.35 | +0.80 | +1.72% | 2 | 115 |
| 25.66 | -0.84 | -3.17% | 1 | 321 | 350.00 | 56.14 | 0.00 | - | 1 | 128 |
| 22.64 | 0.00 | - | 1 | 108 | 360.00 | 59.55 | 0.00 | - | 2 | 59 |
| 19.45 | +0.83 | +4.46% | 11 | 243 | 370.00 | 54.05 | 0.00 | - | 11 | 26 |
| 16.64 | -0.14 | -0.83% | 2 | 250 | 380.00 | 68.81 | 0.00 | - | 3 | 3 |
| 14.60 | +0.45 | +3.18% | 17 | 105 | 390.00 | 90.75 | 0.00 | - | 2 | 4 |
| 12.71 | -0.09 | -0.70% | 13 | 1,464 | 400.00 | 81.56 | 0.00 | - | - | 3 |
| 10.85 | -0.90 | -7.66% | 17 | 124 | 410.00 | 98.90 | 0.00 | - | 2 | 3 |
| 9.05 | 0.00 | - | 1 | 82 | 420.00 | 117.23 | 0.00 | - | - | 1 |
| 8.55 | 0.00 | - | 9 | 474 | 430.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | 3 | 41 | 440.00 | 111.11 | 0.00 | - | 2 | 11 |
| 5.90 | -0.10 | -1.67% | 3 | 94 | 450.00 | 119.56 | 0.00 | - | 3 | 1 |
| 3.60 | 0.00 | - | 26 | 59 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 4.12 | -0.61 | -12.90% | 1 | 109 | 470.00 | 143.70 | 0.00 | - | 4 | 0 |
| 4.05 | 0.00 | - | 8 | 125 | 480.00 | 149.35 | 0.00 | - | 3 | 0 |
| 3.10 | +0.38 | +13.97% | 4 | 6 | 490.00 | - | - | - | - | - |
| 3.49 | 0.00 | - | 1 | 74 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.