CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.65 | 0.00 | - | 5 | 101 | 50.00 | 0.06 | 0.00 | - | 2 | 271 |
| 260.21 | 0.00 | - | 1 | 291 | 55.00 | 0.05 | 0.00 | - | 3 | 132 |
| 218.67 | 0.00 | - | 6 | 279 | 60.00 | 0.05 | 0.00 | - | 1 | 112 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.10 | 0.00 | - | 12 | 179 |
| 268.08 | 0.00 | - | 1 | 58 | 70.00 | 0.11 | 0.00 | - | 10 | 367 |
| 220.00 | 0.00 | - | 1 | 71 | 75.00 | 0.18 | 0.00 | - | 10 | 681 |
| 223.90 | 0.00 | - | 1 | 168 | 80.00 | 0.16 | 0.00 | - | 10 | 510 |
| 241.72 | 0.00 | - | 1 | 25 | 85.00 | 0.18 | 0.00 | - | 10 | 562 |
| 239.56 | 0.00 | - | 1 | 148 | 90.00 | 0.37 | 0.00 | - | 10 | 2,690 |
| 221.25 | 0.00 | - | 1 | 74 | 95.00 | 0.29 | 0.00 | - | 10 | 394 |
| 200.22 | 0.00 | - | 1 | 263 | 100.00 | 0.38 | +0.01 | +2.70% | 1 | 1,758 |
| 205.10 | 0.00 | - | 1 | 226 | 105.00 | 0.34 | -0.20 | -37.04% | 4 | 208 |
| 218.39 | 0.00 | - | 2 | 160 | 110.00 | 0.41 | -0.69 | -62.73% | 4 | 668 |
| 201.00 | 0.00 | - | 1 | 612 | 115.00 | 0.58 | -0.18 | -23.68% | 3 | 735 |
| 177.59 | 0.00 | - | 1 | 530 | 120.00 | 0.67 | -0.40 | -37.38% | 3 | 860 |
| 193.90 | 0.00 | - | 1 | 404 | 125.00 | 0.88 | -0.48 | -35.29% | 4 | 1,259 |
| 159.90 | 0.00 | - | 1 | 430 | 130.00 | 0.86 | -0.31 | -26.50% | 2 | 1,046 |
| 158.80 | 0.00 | - | 108 | 209 | 135.00 | 1.07 | -0.22 | -17.05% | 2 | 1,691 |
| 190.00 | +8.15 | +4.48% | 4 | 809 | 140.00 | 1.31 | -0.73 | -35.78% | 4 | 883 |
| 145.15 | 0.00 | - | 2 | 182 | 145.00 | 2.30 | 0.00 | - | 1 | 388 |
| 175.95 | 0.00 | - | 1 | 478 | 150.00 | 1.99 | 0.00 | - | 2 | 1,443 |
| 173.40 | 0.00 | - | 1 | 177 | 155.00 | 2.49 | 0.00 | - | 1 | 545 |
| 158.30 | 0.00 | - | 1 | 646 | 160.00 | 3.05 | 0.00 | - | 1 | 952 |
| 143.25 | 0.00 | - | 1 | 238 | 165.00 | 2.70 | -0.65 | -19.40% | 1 | 595 |
| 150.77 | 0.00 | - | 1 | 385 | 170.00 | 3.71 | 0.00 | - | 6 | 429 |
| 151.00 | 0.00 | - | 5 | 150 | 175.00 | 4.25 | 0.00 | - | 1 | 611 |
| 117.87 | 0.00 | - | 1 | 1,000 | 180.00 | 3.88 | -0.20 | -4.90% | 7 | 688 |
| 121.55 | 0.00 | - | 14 | 146 | 185.00 | 5.85 | 0.00 | - | 1 | 682 |
| 129.69 | 0.00 | - | 1 | 323 | 190.00 | 5.50 | 0.00 | - | 3 | 809 |
| 106.72 | 0.00 | - | 5 | 151 | 195.00 | 5.20 | -0.90 | -14.75% | 1 | 477 |
| 133.25 | 0.00 | - | 1 | 499 | 200.00 | 5.72 | -0.88 | -13.33% | 6 | 959 |
| 128.25 | +24.75 | +23.91% | 2 | 1,019 | 210.00 | 7.50 | -1.08 | -12.59% | 14 | 500 |
| 85.38 | 0.00 | - | 18 | 740 | 220.00 | 9.13 | -0.81 | -8.15% | 1 | 394 |
| 111.06 | +2.06 | +1.89% | 1 | 340 | 230.00 | 11.10 | -0.80 | -6.72% | 15 | 539 |
| 92.00 | 0.00 | - | 3 | 933 | 240.00 | 13.35 | -0.59 | -4.23% | 41 | 431 |
| 95.55 | +2.21 | +2.37% | 9 | 527 | 250.00 | 16.15 | -0.35 | -2.12% | 4 | 765 |
| 86.36 | 0.00 | - | 1 | 676 | 260.00 | 18.75 | -1.60 | -7.86% | 8 | 700 |
| 79.25 | 0.00 | - | 1 | 1,335 | 270.00 | 22.00 | -2.49 | -10.17% | 1 | 655 |
| 75.90 | +0.30 | +0.40% | 2 | 629 | 280.00 | 25.20 | -1.05 | -4.00% | 3 | 442 |
| 70.98 | +2.68 | +3.92% | 13 | 2,361 | 290.00 | 29.10 | -1.60 | -5.21% | 10 | 396 |
| 65.87 | +3.87 | +6.24% | 2 | 379 | 300.00 | 31.70 | -2.75 | -7.98% | 2 | 1,153 |
| 60.20 | +3.75 | +6.64% | 30 | 293 | 310.00 | 40.45 | 0.00 | - | 22 | 328 |
| 54.05 | +1.85 | +3.54% | 1 | 536 | 320.00 | 43.20 | -3.30 | -7.10% | 27 | 356 |
| 49.75 | +1.80 | +3.75% | 12 | 488 | 330.00 | 58.15 | 0.00 | - | 5 | 156 |
| 46.45 | +3.68 | +8.60% | 1 | 557 | 340.00 | 55.71 | 0.00 | - | 1 | 120 |
| 41.40 | +1.60 | +4.02% | 76 | 1,497 | 350.00 | 63.25 | 0.00 | - | 4 | 222 |
| 38.63 | +1.43 | +3.84% | 3 | 306 | 360.00 | 69.70 | 0.00 | - | 6 | 234 |
| 33.80 | 0.00 | - | 1 | 842 | 370.00 | 82.23 | 0.00 | - | 5 | 56 |
| 33.50 | +1.73 | +5.45% | 5 | 400 | 380.00 | 81.64 | 0.00 | - | 1 | 50 |
| 27.00 | 0.00 | - | 4 | 370 | 390.00 | 72.60 | 0.00 | - | 10 | 14 |
| 26.31 | +0.66 | +2.57% | 72 | 379 | 400.00 | 120.67 | 0.00 | - | 1 | 68 |
| 23.25 | 0.00 | - | 9 | 253 | 410.00 | 113.70 | 0.00 | - | 2 | 28 |
| 21.89 | +0.34 | +1.58% | 1 | 539 | 420.00 | 134.88 | 0.00 | - | 3 | 7 |
| 19.80 | +0.90 | +4.76% | 73 | 261 | 430.00 | 113.12 | 0.00 | - | 1 | 11 |
| 18.21 | +1.78 | +10.83% | 3 | 63 | 440.00 | 154.88 | 0.00 | - | - | 36 |
| 17.55 | +1.87 | +11.93% | 5 | 276 | 450.00 | 129.12 | 0.00 | - | 3 | 10 |
| 14.70 | 0.00 | - | 13 | 547 | 460.00 | 169.45 | 0.00 | - | 2 | 10 |
| 13.00 | 0.00 | - | 8 | 369 | 470.00 | 178.45 | 0.00 | - | 10 | 25 |
| 12.25 | -0.20 | -1.61% | 6 | 1,197 | 480.00 | 168.94 | 0.00 | - | 3 | 0 |
| 11.50 | 0.00 | - | 6 | 38 | 490.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 13 | 285 | 500.00 | 178.22 | -19.08 | -9.67% | 5 | 4 |
© 2024 Yahoo. All rights reserved.