CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 223.50 | 175.10 | 178.85 | 0.00 | - | 10 | 13 | 105.29% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 160.00 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 98.82% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 165.00 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 107.14% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 170.00 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 116.87% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 180.00 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 110.85% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 185.00 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 115.01% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 190.00 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 84.54% |
| CRWD241220C00200000 | 2024-04-19 1:31PM EDT | 200.00 | 100.96 | 117.00 | 119.80 | 0.00 | - | 4 | 5 | 63.24% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 210.00 | 114.46 | 108.20 | 111.00 | 0.00 | - | 2 | 28 | 60.19% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 220.00 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 74.61% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 230.00 | 95.47 | 93.25 | 95.55 | +17.87 | +23.03% | 1 | 43 | 57.43% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 240.00 | 89.44 | 87.30 | 88.90 | 0.00 | - | 10 | 39 | 57.39% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 250.00 | 81.52 | 80.60 | 81.60 | +3.52 | +4.51% | 1 | 230 | 56.03% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 260.00 | 76.07 | 74.05 | 75.45 | 0.00 | - | 20 | 124 | 55.18% |
| CRWD241220C00270000 | 2024-04-15 11:43AM EDT | 270.00 | 71.00 | 68.00 | 69.05 | 0.00 | - | 1 | 30 | 54.17% |
| CRWD241220C00280000 | 2024-04-23 3:10PM EDT | 280.00 | 61.05 | 60.90 | 63.50 | 0.00 | - | 7 | 49 | 52.75% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 51.44 | 55.25 | 58.05 | 0.00 | - | 2 | 76 | 51.90% |
| CRWD241220C00300000 | 2024-04-26 1:55PM EDT | 300.00 | 52.40 | 50.30 | 52.55 | +2.80 | +5.65% | 4 | 264 | 51.09% |
| CRWD241220C00310000 | 2024-04-26 1:32PM EDT | 310.00 | 47.30 | 45.85 | 48.40 | +3.95 | +9.11% | 2 | 32 | 50.94% |
| CRWD241220C00320000 | 2024-04-22 10:41AM EDT | 320.00 | 43.70 | 41.65 | 43.65 | +12.50 | +40.06% | 1 | 322 | 50.30% |
| CRWD241220C00330000 | 2024-04-25 2:14PM EDT | 330.00 | 37.00 | 39.15 | 39.55 | 0.00 | - | 3 | 464 | 50.57% |
| CRWD241220C00340000 | 2024-04-24 11:29AM EDT | 340.00 | 31.85 | 34.50 | 35.80 | 0.00 | - | 2 | 205 | 50.31% |
| CRWD241220C00350000 | 2024-04-25 3:54PM EDT | 350.00 | 29.25 | 32.10 | 32.40 | 0.00 | - | 84 | 1,075 | 49.94% |
| CRWD241220C00360000 | 2024-04-26 1:41PM EDT | 360.00 | 28.75 | 28.85 | 29.30 | +4.75 | +19.79% | 3 | 264 | 49.62% |
| CRWD241220C00370000 | 2024-04-25 2:42PM EDT | 370.00 | 24.50 | 25.00 | 27.40 | +0.40 | +1.66% | 1 | 324 | 50.32% |
| CRWD241220C00380000 | 2024-04-25 10:09AM EDT | 380.00 | 19.10 | 23.55 | 23.85 | 0.00 | - | 4 | 297 | 49.03% |
| CRWD241220C00390000 | 2024-04-15 1:52PM EDT | 390.00 | 21.50 | 20.20 | 21.45 | 0.00 | - | 1 | 130 | 48.73% |
| CRWD241220C00400000 | 2024-04-26 10:40AM EDT | 400.00 | 19.05 | 19.05 | 19.45 | +4.35 | +29.59% | 1 | 116 | 48.67% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 410.00 | 13.07 | 17.00 | 17.40 | 0.00 | - | 1 | 115 | 48.34% |
| CRWD241220C00420000 | 2024-04-26 11:18AM EDT | 420.00 | 15.35 | 15.15 | 15.55 | +2.16 | +16.38% | 1 | 65 | 48.03% |
| CRWD241220C00430000 | 2024-04-25 9:55AM EDT | 430.00 | 10.98 | 13.70 | 13.95 | 0.00 | - | 1 | 12 | 47.84% |
| CRWD241220C00440000 | 2024-04-26 1:58PM EDT | 440.00 | 12.45 | 12.30 | 12.55 | +3.19 | +34.45% | 1 | 31 | 47.72% |
| CRWD241220C00450000 | 2024-04-26 10:41AM EDT | 450.00 | 11.05 | 10.95 | 11.45 | +2.45 | +28.49% | 5 | 56 | 47.85% |
| CRWD241220C00460000 | 2024-04-22 2:05PM EDT | 460.00 | 7.00 | 9.40 | 10.55 | 0.00 | - | 1 | 16 | 48.12% |
| CRWD241220C00470000 | 2024-04-25 10:36AM EDT | 470.00 | 7.05 | 8.70 | 9.00 | 0.00 | - | 3 | 357 | 47.24% |
| CRWD241220C00480000 | 2024-04-25 10:13AM EDT | 480.00 | 6.30 | 7.75 | 8.05 | 0.00 | - | 10 | 283 | 47.10% |
| CRWD241220C00490000 | 2024-04-05 10:51AM EDT | 490.00 | 10.10 | 6.90 | 7.20 | 0.00 | - | 1 | 81 | 46.98% |
| CRWD241220C00500000 | 2024-04-25 10:52AM EDT | 500.00 | 5.00 | 6.10 | 6.40 | 0.00 | - | 15 | 162 | 46.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-04-25 10:09AM EDT | 145.00 | 2.11 | 1.48 | 2.20 | 0.00 | - | 4 | 107 | 55.18% |
| CRWD241220P00150000 | 2024-04-08 2:42PM EDT | 150.00 | 1.79 | 1.75 | 2.47 | 0.00 | - | 3 | 34 | 54.47% |
| CRWD241220P00155000 | 2024-04-08 2:42PM EDT | 155.00 | 2.03 | 1.81 | 2.74 | 0.00 | - | 2 | 40 | 53.11% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 160.00 | 3.20 | 2.15 | 3.05 | 0.00 | - | 14 | 59 | 52.47% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.18 | 2.55 | 3.40 | 0.00 | - | 2 | 26 | 51.91% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 170.00 | 3.55 | 3.15 | 3.50 | 0.00 | - | 3 | 31 | 51.12% |
| CRWD241220P00175000 | 2024-04-24 3:54PM EDT | 175.00 | 3.85 | 3.60 | 3.85 | 0.00 | - | 1 | 18 | 50.41% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 180.00 | 4.95 | 4.10 | 4.35 | 0.00 | - | 2 | 360 | 50.31% |
| CRWD241220P00185000 | 2024-04-18 1:05PM EDT | 185.00 | 5.25 | 4.60 | 4.90 | 0.00 | - | 7 | 76 | 49.79% |
| CRWD241220P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 6.70 | 5.20 | 5.50 | 0.00 | - | 50 | 169 | 49.29% |
| CRWD241220P00195000 | 2024-04-26 11:40AM EDT | 195.00 | 5.95 | 5.90 | 6.10 | -0.45 | -7.03% | 36 | 309 | 48.67% |
| CRWD241220P00200000 | 2024-04-26 2:13PM EDT | 200.00 | 6.65 | 6.50 | 6.85 | -0.45 | -6.34% | 6 | 123 | 48.29% |
| CRWD241220P00210000 | 2024-04-25 10:11AM EDT | 210.00 | 9.73 | 8.10 | 8.40 | 0.00 | - | 2 | 154 | 47.25% |
| CRWD241220P00220000 | 2024-04-25 10:55AM EDT | 220.00 | 12.15 | 10.10 | 10.30 | 0.00 | - | 2 | 1,116 | 46.43% |
| CRWD241220P00230000 | 2024-04-25 1:16PM EDT | 230.00 | 13.61 | 11.95 | 13.50 | 0.00 | - | 3 | 42 | 47.23% |
| CRWD241220P00240000 | 2024-04-26 11:26AM EDT | 240.00 | 14.95 | 14.50 | 15.10 | -0.78 | -4.96% | 7 | 281 | 45.03% |
| CRWD241220P00250000 | 2024-04-25 12:14PM EDT | 250.00 | 17.95 | 17.00 | 18.80 | -2.45 | -12.01% | 1 | 185 | 45.43% |
| CRWD241220P00260000 | 2024-04-26 1:00PM EDT | 260.00 | 20.95 | 21.05 | 22.05 | -2.17 | -9.39% | 2 | 120 | 44.71% |
| CRWD241220P00270000 | 2024-04-26 3:30PM EDT | 270.00 | 25.00 | 24.65 | 26.05 | -3.25 | -11.50% | 5 | 274 | 44.47% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 280.00 | 30.52 | 27.75 | 29.65 | 0.00 | - | 1 | 52 | 43.36% |
| CRWD241220P00290000 | 2024-04-26 3:37PM EDT | 290.00 | 33.57 | 33.15 | 34.50 | -3.83 | -10.24% | 51 | 122 | 43.24% |
| CRWD241220P00300000 | 2024-04-26 11:24AM EDT | 300.00 | 38.12 | 37.55 | 38.45 | -1.88 | -4.70% | 2 | 585 | 41.79% |
| CRWD241220P00310000 | 2024-04-25 12:14PM EDT | 310.00 | 48.05 | 42.80 | 44.40 | 0.00 | - | 5 | 187 | 42.04% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 320.00 | 54.15 | 47.95 | 50.15 | 0.00 | - | 3 | 108 | 41.70% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 330.00 | 55.24 | 54.40 | 55.95 | 0.00 | - | 3 | 139 | 41.06% |
| CRWD241220P00340000 | 2024-04-12 2:28PM EDT | 340.00 | 59.65 | 59.75 | 61.95 | 0.00 | - | 4 | 227 | 40.27% |
| CRWD241220P00350000 | 2024-04-04 11:43AM EDT | 350.00 | 58.55 | 66.80 | 69.30 | 0.00 | - | 11 | 303 | 40.55% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 360.00 | 78.00 | 73.75 | 76.25 | 0.00 | - | 1 | 89 | 40.08% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 370.00 | 82.41 | 81.10 | 83.15 | 0.00 | - | 1 | 50 | 39.22% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 380.00 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 34.15% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 420.00 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 470.00 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.