CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.79 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 150.00 | 1.12 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 155.00 | 1.30 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 160.00 | 1.50 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 165.00 | 1.76 | 0.00 | - | 2 | 57 |
| 168.20 | 0.00 | - | 1 | 1 | 170.00 | 1.64 | 0.00 | - | 7 | 7 |
| 140.37 | 0.00 | - | 1 | 3 | 175.00 | - | - | - | - | - |
| 170.35 | 0.00 | - | 2 | 3 | 180.00 | 2.77 | 0.00 | - | 342 | 143 |
| 132.05 | +132.05 | - | - | 2 | 185.00 | 2.47 | 0.00 | - | 2 | 3 |
| 138.58 | 0.00 | - | - | 1 | 190.00 | 3.65 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 195.00 | 4.00 | 0.00 | - | 5 | 27 |
| 107.60 | 0.00 | - | 2 | 34 | 200.00 | 3.60 | 0.00 | - | 1 | 101 |
| 94.40 | 0.00 | - | 2 | 27 | 210.00 | 5.25 | 0.00 | - | 2 | 624 |
| 103.80 | 0.00 | - | 4 | 5 | 220.00 | 5.60 | 0.00 | - | 1 | 45 |
| 87.93 | 0.00 | - | 1 | 48 | 230.00 | 6.90 | 0.00 | - | 25 | 50 |
| 78.40 | 0.00 | - | 3 | 23 | 240.00 | 8.80 | -0.60 | -6.38% | 4 | 75 |
| 56.18 | 0.00 | - | 1 | 44 | 250.00 | 11.80 | 0.00 | - | 25 | 211 |
| 54.18 | 0.00 | - | 2 | 14 | 260.00 | 13.25 | +0.10 | +0.76% | 12 | 120 |
| 62.45 | 0.00 | - | 6 | 26 | 270.00 | 16.55 | -0.95 | -5.43% | 1 | 688 |
| 55.35 | 0.00 | - | 10 | 13 | 280.00 | 19.15 | 0.00 | - | 28 | 182 |
| 58.10 | 0.00 | - | 7 | 89 | 290.00 | 22.70 | -0.25 | -1.09% | 2 | 70 |
| 49.50 | -1.61 | -3.15% | 2 | 238 | 300.00 | 27.66 | -0.89 | -3.12% | 12 | 56 |
| 44.13 | 0.00 | - | 5 | 45 | 310.00 | 31.65 | -0.65 | -2.01% | 26 | 101 |
| 43.00 | 0.00 | - | 2 | 148 | 320.00 | 38.05 | +0.55 | +1.47% | 53 | 124 |
| 35.10 | -2.90 | -7.63% | 10 | 61 | 330.00 | 42.05 | -2.80 | -6.24% | 13 | 289 |
| 32.50 | +0.94 | +2.98% | 19 | 88 | 340.00 | 49.08 | +1.18 | +2.46% | 3 | 458 |
| 29.22 | -0.89 | -2.96% | 10 | 78 | 350.00 | 55.30 | -1.25 | -2.21% | 1 | 55 |
| 25.58 | +0.18 | +0.71% | 14 | 47 | 360.00 | 62.60 | -17.65 | -21.99% | 2 | 77 |
| 22.35 | +0.70 | +3.23% | 8 | 51 | 370.00 | 76.60 | 0.00 | - | 12 | 24 |
| 19.99 | +0.04 | +0.20% | 3 | 60 | 380.00 | 67.20 | 0.00 | - | 3 | 7 |
| 16.55 | -1.20 | -6.76% | 8 | 79 | 390.00 | 66.25 | 0.00 | - | 1 | 1 |
| 15.00 | +0.60 | +4.17% | 4 | 60 | 400.00 | 101.15 | 0.00 | - | 2 | 5 |
| 13.15 | -1.35 | -9.31% | 5 | 67 | 410.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 1 | 46 | 420.00 | - | - | - | - | - |
| 10.05 | -0.45 | -4.29% | 3 | 110 | 430.00 | 107.04 | 0.00 | - | 4 | 2 |
| 8.25 | 0.00 | - | 1 | 57 | 440.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 3 | 13 | 450.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 61 | 460.00 | 153.80 | 0.00 | - | 1 | 1 |
| 5.85 | 0.00 | - | 2 | 117 | 470.00 | 163.10 | 0.00 | - | 6 | 6 |
| 5.05 | +0.05 | +1.00% | 1 | 452 | 480.00 | 169.55 | 0.00 | - | 19 | 19 |
| 4.45 | -0.60 | -11.88% | 1 | 6 | 490.00 | - | - | - | - | - |
| 3.75 | -0.20 | -5.06% | 5 | 21 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.