CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 200.00 | 113.45 | 122.05 | 124.60 | 0.00 | - | 1 | 3 | 61.23% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 210.00 | 109.85 | 115.15 | 117.35 | 0.00 | - | 1 | 12 | 60.48% |
| CRWD250321C00220000 | 2024-04-02 2:55PM EDT | 220.00 | 122.60 | 108.50 | 111.00 | 0.00 | - | 8 | 11 | 60.17% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 230.00 | 97.35 | 100.90 | 103.30 | 0.00 | - | 1 | 1 | 58.17% |
| CRWD250321C00250000 | 2024-04-26 2:53PM EDT | 250.00 | 88.20 | 87.60 | 89.85 | +3.92 | +4.65% | 3 | 23 | 55.89% |
| CRWD250321C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 71.93 | 82.50 | 83.60 | 0.00 | - | 1 | 22 | 55.47% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 280.00 | 67.60 | 70.75 | 72.05 | 0.00 | - | 1 | 4 | 53.63% |
| CRWD250321C00290000 | 2024-04-25 2:22PM EDT | 290.00 | 63.50 | 64.20 | 66.75 | 0.00 | - | 2 | 7 | 52.31% |
| CRWD250321C00300000 | 2024-04-26 11:52AM EDT | 300.00 | 61.30 | 61.00 | 61.75 | +3.68 | +6.39% | 1 | 18 | 52.46% |
| CRWD250321C00310000 | 2024-04-22 2:21PM EDT | 310.00 | 48.25 | 54.95 | 58.05 | 0.00 | - | 2 | 9 | 51.68% |
| CRWD250321C00320000 | 2024-04-26 9:50AM EDT | 320.00 | 50.93 | 52.10 | 52.80 | +1.38 | +2.79% | 1 | 27 | 51.42% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 330.00 | 36.00 | 47.20 | 48.90 | 0.00 | - | 1 | 15 | 50.65% |
| CRWD250321C00340000 | 2024-04-19 3:50PM EDT | 340.00 | 34.00 | 42.95 | 45.40 | 0.00 | - | 6 | 14 | 50.15% |
| CRWD250321C00350000 | 2024-04-26 12:31PM EDT | 350.00 | 40.00 | 40.00 | 41.45 | +3.98 | +11.05% | 1 | 17 | 50.45% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 28.26 | 34.70 | 35.15 | 0.00 | - | 1 | 52 | 49.78% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 380.00 | 40.50 | 30.95 | 33.70 | 0.00 | - | 3 | 51 | 50.70% |
| CRWD250321C00390000 | 2024-04-19 11:11AM EDT | 390.00 | 22.20 | 29.30 | 29.75 | 0.00 | - | 4 | 76 | 49.23% |
| CRWD250321C00400000 | 2024-04-26 3:24PM EDT | 400.00 | 27.05 | 27.00 | 27.40 | +3.55 | +15.11% | 1 | 69 | 49.03% |
| CRWD250321C00410000 | 2024-04-16 10:12AM EDT | 410.00 | 24.40 | 24.80 | 25.20 | 0.00 | - | 4 | 60 | 48.82% |
| CRWD250321C00420000 | 2024-04-19 10:16AM EDT | 420.00 | 17.55 | 22.75 | 24.00 | 0.00 | - | 7 | 32 | 49.43% |
| CRWD250321C00430000 | 2024-04-26 12:18PM EDT | 430.00 | 20.50 | 20.95 | 21.35 | +1.20 | +6.22% | 5 | 13 | 48.51% |
| CRWD250321C00440000 | 2024-04-26 12:18PM EDT | 440.00 | 18.80 | 19.20 | 19.75 | +1.25 | +7.12% | 2 | 93 | 48.47% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 450.00 | 15.15 | 17.70 | 18.05 | 0.00 | - | 4 | 7 | 48.21% |
| CRWD250321C00460000 | 2024-04-18 10:10AM EDT | 460.00 | 13.45 | 16.25 | 16.55 | 0.00 | - | 1 | 28 | 48.03% |
| CRWD250321C00470000 | 2024-04-19 10:24AM EDT | 470.00 | 10.75 | 14.85 | 15.25 | 0.00 | - | 1 | 14 | 47.95% |
| CRWD250321C00480000 | 2024-04-22 2:07PM EDT | 480.00 | 10.15 | 13.65 | 14.05 | 0.00 | - | 2 | 10 | 47.87% |
| CRWD250321C00490000 | 2024-04-22 10:58AM EDT | 490.00 | 8.20 | 12.50 | 12.90 | 0.00 | - | 1 | 49 | 47.74% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 160.00 | 5.41 | 4.20 | 4.40 | 0.00 | - | 2 | 18 | 50.46% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 4.70 | 4.95 | 0.00 | - | - | 1 | 50.30% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 170.00 | 5.92 | 5.30 | 5.50 | 0.00 | - | 1 | 4 | 49.72% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 175.00 | 7.75 | 5.95 | 6.15 | 0.00 | - | 6 | 25 | 49.29% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 180.00 | 6.65 | 6.65 | 6.80 | 0.00 | - | 1 | 2 | 48.74% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 8.15 | 8.40 | 0.00 | - | 1 | 6 | 48.00% |
| CRWD250321P00195000 | 2024-04-19 11:11AM EDT | 195.00 | 11.15 | 9.00 | 9.20 | 0.00 | - | 1 | 1 | 47.47% |
| CRWD250321P00200000 | 2024-04-26 12:39PM EDT | 200.00 | 10.10 | 9.90 | 10.10 | -0.70 | -6.48% | 1 | 14 | 47.03% |
| CRWD250321P00210000 | 2024-04-24 1:24PM EDT | 210.00 | 12.77 | 11.95 | 12.15 | 0.00 | - | 1 | 37 | 46.28% |
| CRWD250321P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 16.80 | 14.20 | 14.45 | 0.00 | - | 1 | 87 | 45.54% |
| CRWD250321P00230000 | 2024-04-16 3:20PM EDT | 230.00 | 18.09 | 16.75 | 17.00 | 0.00 | - | 1 | 22 | 44.78% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 240.00 | 22.25 | 19.20 | 21.60 | 0.00 | - | 1 | 33 | 46.10% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 250.00 | 24.13 | 22.70 | 23.30 | 0.00 | - | 1 | 111 | 43.69% |
| CRWD250321P00260000 | 2024-04-09 1:35PM EDT | 260.00 | 25.30 | 26.15 | 27.90 | 0.00 | - | 1 | 5 | 44.17% |
| CRWD250321P00270000 | 2024-04-23 11:31AM EDT | 270.00 | 31.25 | 29.25 | 32.50 | 0.00 | - | 1 | 24 | 44.24% |
| CRWD250321P00280000 | 2024-04-05 12:11PM EDT | 280.00 | 32.15 | 34.05 | 35.85 | 0.00 | - | 13 | 13 | 42.80% |
| CRWD250321P00290000 | 2024-04-22 1:58PM EDT | 290.00 | 44.15 | 37.55 | 40.15 | 0.00 | - | 35 | 34 | 42.00% |
| CRWD250321P00300000 | 2024-04-11 3:18PM EDT | 300.00 | 43.95 | 43.35 | 44.15 | +4.20 | +10.57% | 1 | 5 | 40.67% |
| CRWD250321P00310000 | 2024-04-26 1:00PM EDT | 310.00 | 49.15 | 48.55 | 50.40 | -1.04 | -2.07% | 1 | 143 | 41.07% |
| CRWD250321P00320000 | 2024-04-16 10:31AM EDT | 320.00 | 56.58 | 54.05 | 55.25 | 0.00 | - | 20 | 129 | 39.97% |
| CRWD250321P00330000 | 2024-04-10 2:12PM EDT | 330.00 | 57.15 | 59.85 | 60.90 | 0.00 | - | 4 | 28 | 39.30% |
| CRWD250321P00340000 | 2024-04-11 3:18PM EDT | 340.00 | 60.60 | 64.50 | 66.95 | 0.00 | - | 1 | 51 | 38.71% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 350.00 | 82.15 | 72.15 | 73.55 | 0.00 | - | 6 | 75 | 38.34% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 360.00 | 72.30 | 78.60 | 81.00 | 0.00 | - | 8 | 86 | 38.50% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 370.00 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 40.87% |
© 2024 Yahoo. All rights reserved.