CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.18 | 0.00 | - | - | 1 | 120.00 | 1.27 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 125.00 | 1.48 | 0.00 | - | 10 | 0 |
| 209.01 | 0.00 | - | 1 | 2 | 130.00 | 1.71 | 0.00 | - | 30 | 0 |
| 210.50 | 0.00 | - | 1 | 1 | 135.00 | 1.96 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 140.00 | 2.24 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 145.00 | 4.40 | 0.00 | - | 1 | 0 |
| 157.60 | 0.00 | - | 1 | 0 | 150.00 | 4.60 | 0.00 | - | 1 | 0 |
| 153.85 | 0.00 | - | - | 0 | 155.00 | 4.85 | 0.00 | - | 1 | 16 |
| 137.05 | 0.00 | - | - | 1 | 160.00 | 5.06 | 0.00 | - | 2 | 0 |
| 164.35 | 0.00 | - | 3 | 3 | 165.00 | - | - | - | - | - |
| 123.85 | 0.00 | - | - | 1 | 170.00 | 6.75 | 0.00 | - | 2 | 11 |
| 168.34 | 0.00 | - | 1 | 2 | 175.00 | 6.72 | 0.00 | - | 1 | 8 |
| 149.82 | 0.00 | - | 1 | 6 | 180.00 | 8.00 | 0.00 | - | 1 | 0 |
| 172.25 | 0.00 | - | 5 | 10 | 185.00 | 7.20 | 0.00 | - | 2 | 8 |
| 127.86 | 0.00 | - | 3 | 0 | 190.00 | 9.75 | 0.00 | - | 1 | 0 |
| 113.00 | 0.00 | - | - | 0 | 195.00 | 10.65 | 0.00 | - | 1 | 0 |
| 122.05 | 0.00 | - | 3 | 0 | 200.00 | 10.40 | 0.00 | - | 3 | 0 |
| 113.05 | 0.00 | - | 3 | 0 | 210.00 | 15.45 | 0.00 | - | 7 | 0 |
| 105.25 | 0.00 | - | 1 | 0 | 220.00 | 17.86 | 0.00 | - | 1 | 0 |
| 129.05 | 0.00 | - | 17 | 100 | 230.00 | 19.65 | 0.00 | - | 100 | 0 |
| 81.04 | 0.00 | - | 20 | 0 | 240.00 | 20.17 | 0.00 | - | 20 | 0 |
| 98.00 | 0.00 | - | 2 | 0 | 250.00 | 22.60 | 0.00 | - | 3 | 0 |
| 80.30 | 0.00 | - | 1 | 0 | 260.00 | 26.15 | 0.00 | - | 1 | 0 |
| 102.65 | 0.00 | - | 1 | 22 | 270.00 | 29.20 | 0.00 | - | 5 | 0 |
| 82.55 | 0.00 | - | 1 | 0 | 280.00 | 36.31 | 0.00 | - | 3 | 0 |
| 74.20 | 0.00 | - | 1 | 0 | 290.00 | 39.85 | 0.00 | - | 1 | 0 |
| 60.80 | 0.00 | - | 1 | 0 | 300.00 | 47.94 | 0.00 | - | 4 | 0 |
| 47.99 | 0.00 | - | 1 | 0 | 310.00 | 49.55 | 0.00 | - | 2 | 0 |
| 55.75 | 0.00 | - | 20 | 0 | 320.00 | 53.27 | 0.00 | - | 2 | 0 |
| 57.14 | 0.00 | - | 1 | 0 | 330.00 | 56.49 | 0.00 | - | 2 | 0 |
| 37.00 | 0.00 | - | 55 | 0 | 340.00 | 65.95 | 0.00 | - | 2 | 0 |
| 40.00 | 0.00 | - | 1 | 0 | 350.00 | 64.00 | 0.00 | - | 13 | 13 |
| 42.65 | 0.00 | - | 1 | 0 | 360.00 | 73.49 | 0.00 | - | 2 | 3 |
| 41.25 | 0.00 | - | 4 | 0 | 370.00 | 80.83 | 0.00 | - | 2 | 13 |
| 36.55 | 0.00 | - | 2 | 0 | 380.00 | 96.96 | 0.00 | - | 1 | 0 |
| 35.00 | 0.00 | - | 5 | 0 | 390.00 | - | - | - | - | - |
| 34.85 | 0.00 | - | 1 | 0 | 400.00 | - | - | - | - | - |
| 29.85 | 0.00 | - | 3 | 0 | 410.00 | - | - | - | - | - |
| 21.45 | 0.00 | - | 1 | 0 | 420.00 | 118.85 | 0.00 | - | - | 1 |
| 27.20 | 0.00 | - | 1 | 0 | 430.00 | 123.69 | 0.00 | - | - | 2 |
| 20.65 | 0.00 | - | 2 | 0 | 440.00 | - | - | - | - | - |
| 22.95 | 0.00 | - | 1 | 0 | 450.00 | 136.32 | 0.00 | - | 2 | 2 |
| 20.25 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 19 | 0 | 470.00 | - | - | - | - | - |
| 16.39 | 0.00 | - | 1 | 0 | 480.00 | 160.77 | 0.00 | - | 2 | 2 |
| 17.70 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.