CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-01-09 4:02PM EDT | 120.00 | 165.18 | 210.00 | 214.50 | 0.00 | - | - | 1 | 126.44% |
| CRWD250417C00130000 | 2024-02-29 10:55AM EDT | 130.00 | 209.01 | 198.55 | 202.50 | 0.00 | - | 1 | 2 | 113.88% |
| CRWD250417C00135000 | 2024-02-14 11:30AM EDT | 135.00 | 210.50 | 190.00 | 194.50 | 0.00 | - | 1 | 1 | 103.41% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 150.00 | 157.60 | 164.10 | 167.95 | 0.00 | - | 1 | 9 | 71.35% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 113.70% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 106.10% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 98.18% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 108.83% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 140.25 | 142.85 | 0.00 | - | 1 | 6 | 65.84% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 185.00 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 80.71% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 190.00 | 127.86 | 132.25 | 133.90 | 0.00 | - | 3 | 6 | 63.25% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 200.00 | 122.05 | 124.45 | 126.20 | 0.00 | - | 3 | 24 | 61.62% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 210.00 | 113.05 | 116.75 | 118.75 | 0.00 | - | 2 | 36 | 60.06% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 220.00 | 105.25 | 109.90 | 112.75 | 0.00 | - | 1 | 119 | 59.72% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 69.83% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 240.00 | 81.04 | 96.50 | 99.35 | 0.00 | - | 20 | 62 | 57.61% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 250.00 | 89.40 | 89.00 | 91.70 | 0.00 | - | 1 | 53 | 55.38% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 260.00 | 80.30 | 84.70 | 85.60 | 0.00 | - | 1 | 200 | 55.38% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 270.00 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 64.09% |
| CRWD250417C00280000 | 2024-04-26 3:48PM EDT | 280.00 | 74.10 | 73.30 | 74.30 | +1.10 | +1.51% | 1 | 15 | 53.74% |
| CRWD250417C00290000 | 2024-04-24 9:36AM EDT | 290.00 | 68.00 | 67.95 | 69.10 | 0.00 | - | 1 | 70 | 52.99% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 300.00 | 60.80 | 63.25 | 64.10 | 0.00 | - | 1 | 74 | 52.42% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 310.00 | 47.99 | 58.60 | 59.40 | 0.00 | - | 1 | 53 | 51.81% |
| CRWD250417C00320000 | 2024-04-23 11:08AM EDT | 320.00 | 50.62 | 54.35 | 55.85 | 0.00 | - | 2 | 61 | 51.66% |
| CRWD250417C00330000 | 2024-04-24 1:22PM EDT | 330.00 | 47.20 | 48.55 | 51.00 | 0.00 | - | 2 | 129 | 50.13% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 340.00 | 37.00 | 44.85 | 47.70 | 0.00 | - | 55 | 144 | 51.15% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 350.00 | 40.00 | 42.85 | 43.60 | 0.00 | - | 1 | 111 | 50.29% |
| CRWD250417C00360000 | 2024-04-01 9:34AM EDT | 360.00 | 48.40 | 39.55 | 41.10 | 0.00 | - | 2 | 76 | 50.61% |
| CRWD250417C00370000 | 2024-04-26 9:53AM EDT | 370.00 | 36.00 | 36.50 | 37.10 | +6.80 | +23.29% | 4 | 60 | 49.50% |
| CRWD250417C00380000 | 2024-04-23 1:46PM EDT | 380.00 | 32.95 | 33.60 | 34.75 | 0.00 | - | 1 | 50 | 49.63% |
| CRWD250417C00390000 | 2024-04-25 10:00AM EDT | 390.00 | 26.65 | 30.95 | 31.60 | 0.00 | - | 4 | 77 | 48.93% |
| CRWD250417C00400000 | 2024-04-22 10:20AM EDT | 400.00 | 21.85 | 28.45 | 29.10 | 0.00 | - | 1 | 85 | 48.64% |
| CRWD250417C00410000 | 2024-04-19 3:31PM EDT | 410.00 | 19.90 | 26.25 | 28.00 | 0.00 | - | 7 | 13 | 49.46% |
| CRWD250417C00420000 | 2024-04-23 11:44AM EDT | 420.00 | 21.45 | 24.00 | 25.85 | 0.00 | - | 1 | 128 | 49.22% |
| CRWD250417C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 20.60 | 22.15 | 24.45 | 0.00 | - | 1 | 6 | 49.55% |
| CRWD250417C00440000 | 2024-04-16 10:12AM EDT | 440.00 | 20.65 | 20.35 | 22.00 | 0.00 | - | 2 | 18 | 48.78% |
| CRWD250417C00450000 | 2024-04-25 12:16PM EDT | 450.00 | 16.57 | 17.85 | 20.35 | 0.00 | - | 2 | 45 | 48.64% |
| CRWD250417C00460000 | 2024-04-12 10:53AM EDT | 460.00 | 20.25 | 17.25 | 18.35 | 0.00 | - | 2 | 16 | 48.03% |
| CRWD250417C00470000 | 2024-04-19 12:43PM EDT | 470.00 | 11.75 | 15.85 | 18.50 | 0.00 | - | 19 | 21 | 49.53% |
| CRWD250417C00480000 | 2024-04-15 12:31PM EDT | 480.00 | 16.25 | 13.75 | 16.20 | 0.00 | - | 10 | 61 | 48.39% |
| CRWD250417C00490000 | 2024-04-23 11:54AM EDT | 490.00 | 12.50 | 13.45 | 14.10 | 0.00 | - | 8 | 7 | 47.28% |
| CRWD250417C00500000 | 2024-04-23 12:07PM EDT | 500.00 | 12.80 | 12.35 | 13.05 | +1.20 | +10.34% | 1 | 6 | 47.23% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-04-25 2:23PM EDT | 120.00 | 2.00 | 1.01 | 4.00 | 0.00 | - | 2 | 135 | 58.95% |
| CRWD250417P00125000 | 2024-03-27 2:00PM EDT | 125.00 | 1.72 | 0.50 | 4.25 | 0.00 | - | 2 | 71 | 55.99% |
| CRWD250417P00130000 | 2024-04-03 12:20PM EDT | 130.00 | 2.17 | 0.66 | 4.55 | 0.00 | - | 2 | 61 | 54.85% |
| CRWD250417P00135000 | 2024-03-27 2:00PM EDT | 135.00 | 2.51 | 0.74 | 4.85 | 0.00 | - | 2 | 10 | 53.52% |
| CRWD250417P00140000 | 2024-03-27 2:06PM EDT | 140.00 | 2.51 | 1.08 | 5.20 | 0.00 | - | 2 | 4 | 52.78% |
| CRWD250417P00145000 | 2024-04-17 3:07PM EDT | 145.00 | 4.40 | 1.52 | 5.55 | 0.00 | - | 1 | 12 | 52.14% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 4.60 | 2.72 | 6.00 | 0.00 | - | 1 | 10 | 52.76% |
| CRWD250417P00155000 | 2024-03-07 12:17PM EDT | 155.00 | 4.85 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 50.51% |
| CRWD250417P00160000 | 2024-04-12 11:01AM EDT | 160.00 | 5.06 | 4.75 | 5.00 | 0.00 | - | 2 | 30 | 50.14% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 50.68% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 175.00 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 50.39% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 180.00 | 8.00 | 7.30 | 7.55 | 0.00 | - | 1 | 72 | 48.42% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 49.70% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 190.00 | 9.75 | 8.90 | 9.15 | 0.00 | - | 1 | 84 | 47.50% |
| CRWD250417P00195000 | 2024-04-25 1:05PM EDT | 195.00 | 10.70 | 9.80 | 10.05 | 0.00 | - | 1 | 3 | 47.09% |
| CRWD250417P00200000 | 2024-04-25 1:05PM EDT | 200.00 | 11.70 | 10.75 | 11.80 | 0.00 | - | 1 | 35 | 47.93% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 210.00 | 15.45 | 12.85 | 13.15 | 0.00 | - | 7 | 37 | 45.94% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 220.00 | 17.86 | 15.20 | 15.55 | 0.00 | - | 10 | 74 | 45.22% |
| CRWD250417P00230000 | 2024-04-25 1:05PM EDT | 230.00 | 19.30 | 17.45 | 19.25 | 0.00 | - | 6 | 133 | 45.76% |
| CRWD250417P00240000 | 2024-04-24 3:22PM EDT | 240.00 | 22.00 | 20.70 | 22.25 | 0.00 | - | 1 | 86 | 45.04% |
| CRWD250417P00250000 | 2024-04-23 11:40AM EDT | 250.00 | 25.00 | 24.00 | 25.60 | 0.00 | - | 12 | 60 | 44.41% |
| CRWD250417P00260000 | 2024-04-23 2:05PM EDT | 260.00 | 28.50 | 27.55 | 28.50 | 0.00 | - | 9 | 31 | 43.05% |
| CRWD250417P00270000 | 2024-04-23 12:18PM EDT | 270.00 | 32.75 | 31.40 | 32.20 | 0.00 | - | 8 | 27 | 42.24% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 280.00 | 36.31 | 34.95 | 37.70 | 0.00 | - | 3 | 21 | 42.82% |
| CRWD250417P00290000 | 2024-04-22 2:29PM EDT | 290.00 | 44.80 | 40.15 | 42.65 | 0.00 | - | 4 | 82 | 42.57% |
| CRWD250417P00300000 | 2024-04-25 10:17AM EDT | 300.00 | 49.25 | 43.55 | 46.90 | 0.00 | - | 7 | 61 | 41.46% |
| CRWD250417P00310000 | 2024-04-19 10:30AM EDT | 310.00 | 58.75 | 49.90 | 50.90 | 0.00 | - | 35 | 77 | 39.91% |
| CRWD250417P00320000 | 2024-04-19 2:49PM EDT | 320.00 | 66.65 | 55.35 | 57.00 | 0.00 | - | 20 | 140 | 39.88% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 330.00 | 56.49 | 61.05 | 62.40 | 0.00 | - | 2 | 247 | 39.03% |
| CRWD250417P00340000 | 2024-04-22 2:30PM EDT | 340.00 | 74.15 | 66.70 | 68.50 | 0.00 | - | 2 | 16 | 38.51% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 350.00 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 48.08% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 360.00 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 49.14% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 32.22% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 380.00 | 96.96 | 93.10 | 96.75 | 0.00 | - | 1 | 7 | 37.44% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 420.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417P00430000 | 2024-02-07 2:57PM EDT | 430.00 | 123.69 | 123.90 | 125.70 | 0.00 | - | - | 2 | 0.00% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 450.00 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 14.89% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 480.00 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.