CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117C00050000 | 2024-03-06 1:35PM EDT | 50.00 | 287.65 | 266.00 | 269.65 | 0.00 | - | 5 | 101 | 208.14% |
| CRWD250117C00055000 | 2024-04-08 10:17AM EDT | 55.00 | 260.21 | 249.75 | 253.40 | 0.00 | - | 1 | 291 | 121.61% |
| CRWD250117C00060000 | 2024-02-21 10:30AM EDT | 60.00 | 218.67 | 268.40 | 272.50 | 0.00 | - | 6 | 279 | 247.56% |
| CRWD250117C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 236.04 | 240.65 | 243.85 | 0.00 | - | 14 | 67 | 115.50% |
| CRWD250117C00070000 | 2024-02-09 10:58AM EDT | 70.00 | 268.08 | 254.55 | 259.50 | 0.00 | - | 1 | 58 | 205.81% |
| CRWD250117C00075000 | 2024-01-26 12:51PM EDT | 75.00 | 220.00 | 238.50 | 242.50 | 0.00 | - | 1 | 71 | 148.76% |
| CRWD250117C00080000 | 2024-04-16 11:04AM EDT | 80.00 | 223.90 | 225.90 | 229.65 | 0.00 | - | 1 | 168 | 103.89% |
| CRWD250117C00085000 | 2024-02-12 2:44PM EDT | 85.00 | 241.72 | 249.70 | 253.80 | 0.00 | - | 1 | 25 | 211.61% |
| CRWD250117C00090000 | 2024-03-08 3:00PM EDT | 90.00 | 239.56 | 228.00 | 231.45 | 0.00 | - | 1 | 148 | 145.40% |
| CRWD250117C00095000 | 2024-04-10 11:52AM EDT | 95.00 | 221.25 | 211.75 | 215.30 | 0.00 | - | 1 | 74 | 95.35% |
| CRWD250117C00100000 | 2024-04-18 3:44PM EDT | 100.00 | 198.91 | 207.10 | 210.60 | 0.00 | - | 1 | 263 | 93.08% |
| CRWD250117C00105000 | 2024-04-26 10:16AM EDT | 105.00 | 205.10 | 202.35 | 205.90 | +5.10 | +2.55% | 1 | 226 | 90.62% |
| CRWD250117C00110000 | 2024-04-04 9:34AM EDT | 110.00 | 218.39 | 197.55 | 201.45 | 0.00 | - | 2 | 160 | 88.66% |
| CRWD250117C00115000 | 2024-04-09 1:46PM EDT | 115.00 | 201.00 | 193.20 | 196.35 | 0.00 | - | 1 | 612 | 86.30% |
| CRWD250117C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 177.59 | 188.30 | 191.95 | 0.00 | - | 1 | 530 | 84.30% |
| CRWD250117C00125000 | 2024-04-10 1:29PM EDT | 125.00 | 193.90 | 183.70 | 187.15 | 0.00 | - | 1 | 404 | 82.15% |
| CRWD250117C00130000 | 2024-04-19 12:22PM EDT | 130.00 | 159.90 | 178.90 | 182.65 | 0.00 | - | 1 | 430 | 80.20% |
| CRWD250117C00135000 | 2024-04-19 1:45PM EDT | 135.00 | 158.80 | 174.65 | 178.00 | 0.00 | - | 108 | 209 | 78.92% |
| CRWD250117C00140000 | 2024-04-26 9:51AM EDT | 140.00 | 171.00 | 169.75 | 173.40 | -4.45 | -2.54% | 3 | 809 | 76.69% |
| CRWD250117C00145000 | 2024-04-22 10:28AM EDT | 145.00 | 145.15 | 165.35 | 168.90 | 0.00 | - | 2 | 182 | 75.38% |
| CRWD250117C00150000 | 2024-04-25 1:12PM EDT | 150.00 | 155.81 | 160.70 | 164.40 | 0.00 | - | 1 | 474 | 73.69% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 155.00 | 173.40 | 156.20 | 159.90 | 0.00 | - | 1 | 177 | 72.20% |
| CRWD250117C00160000 | 2024-04-18 2:26PM EDT | 160.00 | 144.77 | 151.95 | 155.45 | 0.00 | - | 6 | 646 | 71.08% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 165.00 | 143.25 | 147.45 | 151.00 | 0.00 | - | 1 | 238 | 69.60% |
| CRWD250117C00170000 | 2024-04-19 2:34PM EDT | 170.00 | 125.12 | 144.00 | 145.90 | 0.00 | - | 1 | 386 | 68.57% |
| CRWD250117C00175000 | 2024-04-19 2:49PM EDT | 175.00 | 119.81 | 139.30 | 141.45 | 0.00 | - | 1 | 153 | 66.85% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 180.00 | 117.87 | 134.80 | 137.75 | 0.00 | - | 1 | 1,000 | 66.10% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 185.00 | 121.55 | 131.25 | 132.65 | 0.00 | - | 14 | 146 | 64.84% |
| CRWD250117C00190000 | 2024-04-22 11:40AM EDT | 190.00 | 109.87 | 127.10 | 129.30 | 0.00 | - | 1 | 323 | 64.61% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 106.72 | 123.20 | 125.15 | 0.00 | - | 5 | 151 | 63.79% |
| CRWD250117C00200000 | 2024-04-23 12:24PM EDT | 200.00 | 116.44 | 118.00 | 120.70 | 0.00 | - | 1 | 499 | 61.55% |
| CRWD250117C00210000 | 2024-04-19 11:14AM EDT | 210.00 | 95.70 | 110.00 | 112.45 | 0.00 | - | 1 | 1,018 | 59.61% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 220.00 | 85.38 | 102.85 | 105.00 | 0.00 | - | 18 | 740 | 58.69% |
| CRWD250117C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 79.32 | 96.00 | 97.75 | 0.00 | - | 1 | 342 | 57.78% |
| CRWD250117C00240000 | 2024-04-25 10:03AM EDT | 240.00 | 78.93 | 88.10 | 91.50 | 0.00 | - | 3 | 936 | 56.54% |
| CRWD250117C00250000 | 2024-04-25 12:37PM EDT | 250.00 | 75.88 | 81.60 | 84.65 | 0.00 | - | 2 | 525 | 55.52% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 260.00 | 69.94 | 75.95 | 77.45 | 0.00 | - | 1 | 674 | 54.52% |
| CRWD250117C00270000 | 2024-04-26 3:17PM EDT | 270.00 | 70.32 | 69.15 | 71.85 | +2.52 | +3.72% | 1 | 1,335 | 53.49% |
| CRWD250117C00280000 | 2024-04-22 12:07PM EDT | 280.00 | 52.85 | 63.80 | 65.60 | 0.00 | - | 3 | 623 | 52.61% |
| CRWD250117C00290000 | 2024-04-26 3:45PM EDT | 290.00 | 59.80 | 59.45 | 60.25 | +5.96 | +11.07% | 20 | 2,360 | 52.44% |
| CRWD250117C00300000 | 2024-04-26 10:32AM EDT | 300.00 | 54.70 | 52.85 | 55.20 | +5.59 | +11.38% | 14 | 442 | 51.00% |
| CRWD250117C00310000 | 2024-04-26 1:56PM EDT | 310.00 | 50.25 | 49.90 | 51.25 | +12.25 | +32.24% | 1 | 307 | 51.65% |
| CRWD250117C00320000 | 2024-04-26 10:26AM EDT | 320.00 | 45.78 | 44.30 | 47.05 | +5.14 | +12.65% | 1 | 509 | 50.61% |
| CRWD250117C00330000 | 2024-04-25 1:42PM EDT | 330.00 | 38.90 | 41.65 | 43.00 | 0.00 | - | 19 | 341 | 50.81% |
| CRWD250117C00340000 | 2024-04-26 3:46PM EDT | 340.00 | 38.10 | 37.00 | 38.40 | +3.15 | +9.01% | 1 | 538 | 50.20% |
| CRWD250117C00350000 | 2024-04-26 3:45PM EDT | 350.00 | 34.60 | 33.60 | 35.00 | +2.98 | +9.42% | 2 | 1,461 | 49.86% |
| CRWD250117C00360000 | 2024-04-25 2:31PM EDT | 360.00 | 28.95 | 31.40 | 31.75 | 0.00 | - | 11 | 278 | 49.44% |
| CRWD250117C00370000 | 2024-04-26 10:11AM EDT | 370.00 | 28.42 | 28.40 | 29.30 | +1.92 | +7.25% | 2 | 831 | 49.59% |
| CRWD250117C00380000 | 2024-04-25 9:46AM EDT | 380.00 | 21.55 | 24.60 | 27.00 | 0.00 | - | 2 | 365 | 49.69% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 390.00 | 19.70 | 23.40 | 23.85 | 0.00 | - | 7 | 366 | 48.71% |
| CRWD250117C00400000 | 2024-04-23 3:32PM EDT | 400.00 | 19.50 | 19.50 | 21.60 | 0.00 | - | 30 | 371 | 48.45% |
| CRWD250117C00410000 | 2024-04-25 10:24AM EDT | 410.00 | 16.25 | 19.05 | 19.70 | 0.00 | - | 7 | 251 | 48.39% |
| CRWD250117C00420000 | 2024-04-25 3:56PM EDT | 420.00 | 15.69 | 16.30 | 17.75 | 0.00 | - | 147 | 241 | 48.08% |
| CRWD250117C00430000 | 2024-04-25 1:00PM EDT | 430.00 | 13.85 | 14.80 | 16.10 | 0.00 | - | 8 | 217 | 47.95% |
| CRWD250117C00440000 | 2024-04-26 1:20PM EDT | 440.00 | 14.15 | 14.05 | 14.45 | +1.20 | +9.27% | 2 | 65 | 47.64% |
| CRWD250117C00450000 | 2024-04-23 2:06PM EDT | 450.00 | 12.30 | 12.65 | 13.20 | 0.00 | - | 10 | 257 | 47.66% |
| CRWD250117C00460000 | 2024-04-24 2:16PM EDT | 460.00 | 10.00 | 11.35 | 11.90 | 0.00 | - | 1 | 535 | 47.47% |
| CRWD250117C00470000 | 2024-04-24 10:07AM EDT | 470.00 | 9.55 | 10.20 | 10.85 | 0.00 | - | 8 | 370 | 47.48% |
| CRWD250117C00480000 | 2024-04-19 3:52PM EDT | 480.00 | 5.94 | 8.65 | 9.95 | 0.00 | - | 27 | 1,203 | 47.57% |
| CRWD250117C00490000 | 2024-04-26 11:07AM EDT | 490.00 | 8.50 | 8.35 | 8.80 | +2.80 | +49.12% | 1 | 34 | 47.14% |
| CRWD250117C00500000 | 2024-04-26 11:07AM EDT | 500.00 | 7.65 | 6.35 | 7.85 | +0.96 | +14.35% | 2 | 268 | 46.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117P00050000 | 2024-02-23 12:26PM EDT | 50.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 5 | 270 | 83.01% |
| CRWD250117P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 122 | 77.54% |
| CRWD250117P00060000 | 2024-04-08 10:40AM EDT | 60.00 | 0.24 | 0.06 | 0.57 | 0.00 | - | 3 | 112 | 82.23% |
| CRWD250117P00065000 | 2024-04-17 3:14PM EDT | 65.00 | 0.08 | 0.04 | 0.81 | 0.00 | - | 7 | 173 | 81.45% |
| CRWD250117P00070000 | 2024-04-17 3:13PM EDT | 70.00 | 0.13 | 0.10 | 0.45 | 0.00 | - | 14 | 354 | 73.29% |
| CRWD250117P00075000 | 2024-04-24 11:19AM EDT | 75.00 | 0.18 | 0.07 | 0.71 | 0.00 | - | 2 | 681 | 73.19% |
| CRWD250117P00080000 | 2024-04-17 3:12PM EDT | 80.00 | 0.21 | 0.10 | 0.60 | 0.00 | - | 4 | 499 | 68.95% |
| CRWD250117P00085000 | 2024-04-19 11:36AM EDT | 85.00 | 0.30 | 0.11 | 0.72 | 0.00 | - | 1 | 562 | 67.43% |
| CRWD250117P00090000 | 2024-04-17 3:10PM EDT | 90.00 | 0.34 | 0.21 | 0.90 | 0.00 | - | 2 | 2,690 | 67.26% |
| CRWD250117P00095000 | 2024-04-19 11:36AM EDT | 95.00 | 0.38 | 0.18 | 0.80 | 0.00 | - | 2 | 394 | 63.28% |
| CRWD250117P00100000 | 2024-04-23 9:44AM EDT | 100.00 | 0.46 | 0.29 | 0.86 | 0.00 | - | 1 | 1,753 | 62.06% |
| CRWD250117P00105000 | 2024-04-16 12:10PM EDT | 105.00 | 0.78 | 0.32 | 1.05 | 0.00 | - | 1 | 208 | 61.08% |
| CRWD250117P00110000 | 2024-04-25 1:03PM EDT | 110.00 | 1.10 | 0.51 | 1.15 | 0.00 | - | 1 | 668 | 60.40% |
| CRWD250117P00115000 | 2024-03-06 10:59AM EDT | 115.00 | 0.84 | 0.37 | 1.29 | 0.00 | - | 6 | 725 | 57.93% |
| CRWD250117P00120000 | 2024-04-22 3:47PM EDT | 120.00 | 1.07 | 0.70 | 1.45 | 0.00 | - | 9 | 860 | 58.06% |
| CRWD250117P00125000 | 2024-04-25 12:35PM EDT | 125.00 | 1.36 | 0.93 | 1.65 | 0.00 | - | 10 | 1,259 | 57.54% |
| CRWD250117P00130000 | 2024-04-25 1:24PM EDT | 130.00 | 1.53 | 1.10 | 1.85 | 0.00 | - | 2 | 1,047 | 56.62% |
| CRWD250117P00135000 | 2024-04-18 12:13PM EDT | 135.00 | 1.78 | 1.20 | 2.05 | 0.00 | - | 3 | 1,691 | 55.37% |
| CRWD250117P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 2.04 | 1.38 | 2.18 | 0.00 | - | 10 | 879 | 54.11% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 145.00 | 2.30 | 1.70 | 2.55 | 0.00 | - | 1 | 388 | 53.86% |
| CRWD250117P00150000 | 2024-04-26 11:26AM EDT | 150.00 | 2.40 | 2.00 | 2.60 | -0.52 | -17.81% | 1 | 1,443 | 52.56% |
| CRWD250117P00155000 | 2024-04-22 10:18AM EDT | 155.00 | 3.30 | 2.25 | 3.15 | 0.00 | - | 8 | 547 | 52.26% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 160.00 | 3.05 | 2.65 | 3.45 | 0.00 | - | 1 | 952 | 51.58% |
| CRWD250117P00165000 | 2024-04-19 2:46PM EDT | 165.00 | 4.55 | 3.20 | 3.55 | 0.00 | - | 15 | 595 | 50.70% |
| CRWD250117P00170000 | 2024-04-25 10:41AM EDT | 170.00 | 4.50 | 3.75 | 3.95 | 0.00 | - | 25 | 429 | 50.26% |
| CRWD250117P00175000 | 2024-04-25 3:40PM EDT | 175.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 1 | 616 | 50.05% |
| CRWD250117P00180000 | 2024-04-26 12:57PM EDT | 180.00 | 4.85 | 4.80 | 5.00 | -1.35 | -21.77% | 50 | 615 | 49.54% |
| CRWD250117P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 5.85 | 5.35 | 5.55 | 0.00 | - | 1 | 682 | 48.91% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 190.00 | 6.58 | 6.00 | 6.20 | 0.00 | - | 3 | 811 | 48.43% |
| CRWD250117P00195000 | 2024-04-25 12:46PM EDT | 195.00 | 7.55 | 6.70 | 6.95 | 0.00 | - | 2 | 479 | 48.06% |
| CRWD250117P00200000 | 2024-04-26 9:52AM EDT | 200.00 | 7.55 | 7.50 | 7.70 | -0.65 | -7.93% | 1 | 934 | 47.56% |
| CRWD250117P00210000 | 2024-04-26 11:20AM EDT | 210.00 | 9.50 | 9.20 | 9.45 | -0.60 | -5.94% | 3 | 475 | 46.74% |
| CRWD250117P00220000 | 2024-04-26 10:15AM EDT | 220.00 | 10.95 | 11.25 | 11.50 | -1.10 | -9.13% | 3 | 391 | 45.99% |
| CRWD250117P00230000 | 2024-04-25 11:29AM EDT | 230.00 | 15.55 | 13.30 | 14.20 | 0.00 | - | 8 | 509 | 45.79% |
| CRWD250117P00240000 | 2024-04-26 2:51PM EDT | 240.00 | 16.75 | 15.40 | 17.50 | -1.50 | -8.22% | 13 | 424 | 45.91% |
| CRWD250117P00250000 | 2024-04-25 3:56PM EDT | 250.00 | 20.81 | 19.15 | 20.55 | 0.00 | - | 154 | 621 | 45.23% |
| CRWD250117P00260000 | 2024-04-26 11:44AM EDT | 260.00 | 22.80 | 22.55 | 23.00 | -2.40 | -9.52% | 11 | 412 | 43.48% |
| CRWD250117P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 26.65 | 26.05 | 27.60 | -1.28 | -4.58% | 5 | 640 | 43.85% |
| CRWD250117P00280000 | 2024-04-26 11:14AM EDT | 280.00 | 30.70 | 30.30 | 31.60 | -3.30 | -9.71% | 3 | 427 | 43.14% |
| CRWD250117P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 35.20 | 34.55 | 35.20 | -1.90 | -5.12% | 18 | 334 | 41.69% |
| CRWD250117P00300000 | 2024-04-26 11:44AM EDT | 300.00 | 40.00 | 39.50 | 41.05 | -2.15 | -5.10% | 9 | 1,131 | 42.17% |
| CRWD250117P00310000 | 2024-04-25 1:04PM EDT | 310.00 | 48.00 | 44.45 | 46.10 | 0.00 | - | 24 | 364 | 41.50% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 320.00 | 55.35 | 49.10 | 51.70 | 0.00 | - | 8 | 357 | 41.02% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 330.00 | 58.15 | 55.90 | 57.50 | 0.00 | - | 5 | 156 | 40.42% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 340.00 | 73.07 | 62.10 | 63.70 | 0.00 | - | 1 | 115 | 39.88% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 350.00 | 79.85 | 67.85 | 69.75 | 0.00 | - | 1 | 222 | 38.88% |
| CRWD250117P00360000 | 2024-04-17 12:35PM EDT | 360.00 | 82.70 | 74.05 | 76.85 | 0.00 | - | 5 | 234 | 38.61% |
| CRWD250117P00370000 | 2024-03-27 11:10AM EDT | 370.00 | 74.40 | 81.30 | 83.05 | 0.00 | - | 2 | 59 | 37.07% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 380.00 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 37.47% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 390.00 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 28.40% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 400.00 | 120.67 | 105.05 | 107.75 | 0.00 | - | 1 | 68 | 37.33% |
| CRWD250117P00410000 | 2024-02-15 12:23PM EDT | 410.00 | 102.20 | 107.30 | 110.10 | 0.00 | - | 2 | 29 | 27.97% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 420.00 | 134.88 | 120.50 | 123.45 | 0.00 | - | 3 | 7 | 35.06% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 430.00 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 55.65% |
| CRWD250117P00440000 | 2024-02-21 12:46PM EDT | 440.00 | 154.88 | 121.40 | 123.75 | 0.00 | - | - | 36 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 450.00 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 59.06% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 460.00 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 470.00 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 0.00% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 480.00 | 168.94 | 175.05 | 178.20 | 0.00 | - | 3 | 0 | 32.88% |
| CRWD250117P00500000 | 2024-04-26 9:54AM EDT | 500.00 | 197.30 | 194.60 | 197.85 | +14.10 | +7.70% | 10 | 0 | 33.96% |
© 2024 Yahoo. All rights reserved.