CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.50 | 0.00 | - | 1 | 1 | 75.00 | 0.44 | 0.00 | - | 10 | 65 |
| 100.90 | 0.00 | - | 3 | 3 | 80.00 | 1.06 | 0.00 | - | 4 | 14 |
| 274.05 | 0.00 | - | 12 | 4 | 85.00 | 1.19 | 0.00 | - | 2 | 137 |
| 214.93 | 0.00 | - | 2 | 3 | 90.00 | 1.47 | 0.00 | - | 2 | 170 |
| 84.65 | 0.00 | - | 1 | 3 | 95.00 | 1.50 | 0.00 | - | 2 | 17 |
| 236.00 | 0.00 | - | 2 | 38 | 100.00 | 1.50 | 0.00 | - | 2 | 93 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 1.75 | 0.00 | - | 14 | 32 |
| 75.95 | 0.00 | - | - | 1 | 110.00 | 2.22 | 0.00 | - | 1 | 32 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 2.51 | 0.00 | - | 12 | 26 |
| 208.23 | 0.00 | - | 1 | 10 | 120.00 | 2.67 | 0.00 | - | 4 | 17 |
| 214.50 | 0.00 | - | 1 | 18 | 125.00 | 2.85 | 0.00 | - | 2 | 6 |
| 179.93 | 0.00 | - | 15 | 68 | 130.00 | 3.10 | 0.00 | - | 2 | 69 |
| 198.42 | 0.00 | - | 1 | 2 | 135.00 | 5.70 | 0.00 | - | 1 | 23 |
| 168.00 | 0.00 | - | 1 | 4 | 140.00 | 5.20 | 0.00 | - | 1 | 25 |
| 145.52 | 0.00 | - | 2 | 89 | 145.00 | 19.75 | 0.00 | - | 1 | 12 |
| 124.10 | 0.00 | - | 1 | 27 | 150.00 | 5.20 | 0.00 | - | 1 | 80 |
| 173.71 | 0.00 | - | 1 | 45 | 155.00 | 5.75 | 0.00 | - | 2 | 7 |
| 163.23 | 0.00 | - | 2 | 43 | 160.00 | 6.63 | 0.00 | - | 5 | 20 |
| 180.48 | 0.00 | - | 3 | 48 | 165.00 | 6.80 | 0.00 | - | 3 | 136 |
| 160.81 | 0.00 | - | 20 | 75 | 170.00 | 8.25 | 0.00 | - | 5 | 17 |
| 146.04 | 0.00 | - | 20 | 37 | 175.00 | 9.00 | 0.00 | - | 5 | 38 |
| 165.75 | 0.00 | - | 1 | 54 | 180.00 | 8.70 | +0.60 | +7.41% | 1 | 88 |
| 154.20 | 0.00 | - | 1 | 880 | 185.00 | 9.80 | 0.00 | - | 1 | 43 |
| 157.44 | 0.00 | - | 1 | 134 | 190.00 | 10.01 | 0.00 | - | 5 | 31 |
| 135.50 | 0.00 | - | 2 | 73 | 195.00 | 12.23 | -0.20 | -1.61% | 48 | 110 |
| 131.00 | 0.00 | - | 30 | 272 | 200.00 | 13.65 | 0.00 | - | 1 | 85 |
| 130.25 | 0.00 | - | 20 | 124 | 210.00 | 16.30 | 0.00 | - | 10 | 109 |
| 137.43 | 0.00 | - | 1 | 118 | 220.00 | 19.95 | 0.00 | - | 1 | 162 |
| 104.50 | 0.00 | - | 2 | 131 | 230.00 | 19.50 | -2.13 | -9.85% | 1 | 93 |
| 113.40 | 0.00 | - | 2 | 119 | 240.00 | 22.40 | -0.60 | -2.61% | 1 | 292 |
| 104.50 | 0.00 | - | 1 | 2,208 | 250.00 | 29.94 | 0.00 | - | 15 | 392 |
| 74.73 | 0.00 | - | 2 | 96 | 260.00 | 28.95 | -4.68 | -13.92% | 2 | 179 |
| 94.65 | +3.55 | +3.90% | 5 | 274 | 270.00 | 35.79 | 0.00 | - | 2 | 168 |
| 75.16 | 0.00 | - | 20 | 59 | 280.00 | 44.65 | 0.00 | - | 118 | 282 |
| 82.50 | +2.50 | +3.12% | 1 | 107 | 290.00 | 48.40 | 0.00 | - | 1 | 367 |
| 79.00 | 0.00 | - | 1 | 174 | 300.00 | 45.65 | 0.00 | - | 4 | 319 |
| 71.85 | -3.00 | -4.01% | 1 | 91 | 310.00 | 54.55 | 0.00 | - | 67 | 124 |
| 67.41 | 0.00 | - | 1 | 88 | 320.00 | 55.60 | -1.43 | -2.51% | 1 | 180 |
| 65.16 | 0.00 | - | 1 | 135 | 330.00 | 67.42 | 0.00 | - | 5 | 101 |
| 58.80 | 0.00 | - | 5 | 88 | 340.00 | 73.60 | 0.00 | - | 5 | 15 |
| 56.79 | 0.00 | - | 2 | 463 | 350.00 | 72.30 | 0.00 | - | 1 | 236 |
| 47.00 | 0.00 | - | 2 | 55 | 360.00 | 90.80 | 0.00 | - | 6 | 7 |
| 50.02 | 0.00 | - | 1 | 36 | 370.00 | 88.43 | 0.00 | - | 1 | 16 |
| 41.81 | 0.00 | - | 1 | 29 | 380.00 | 94.85 | +6.01 | +6.76% | 25 | 201 |
| 43.60 | 0.00 | - | 4 | 91 | 390.00 | 114.59 | 0.00 | - | 1 | 27 |
| 42.35 | 0.00 | - | 1 | 352 | 400.00 | 110.25 | 0.00 | - | - | 2 |
| 34.41 | 0.00 | - | 2 | 15 | 410.00 | - | - | - | - | - |
| 29.45 | 0.00 | - | 4 | 44 | 420.00 | 122.15 | 0.00 | - | 95 | 50 |
| 31.00 | 0.00 | - | 2 | 14 | 430.00 | 145.00 | 0.00 | - | 2 | 7 |
| 22.33 | 0.00 | - | 5 | 10 | 440.00 | - | - | - | - | - |
| 25.35 | 0.00 | - | 1 | 128 | 450.00 | 127.00 | 0.00 | - | 5 | 5 |
| 26.20 | +6.94 | +36.03% | 10 | 31 | 460.00 | - | - | - | - | - |
| 22.08 | 0.00 | - | 1 | 40 | 470.00 | - | - | - | - | - |
| 22.40 | 0.00 | - | 1 | 137 | 480.00 | 194.05 | 0.00 | - | - | 10 |
| 20.75 | +4.00 | +23.88% | 6 | 169 | 490.00 | - | - | - | - | - |
| 19.88 | 0.00 | - | 1 | 34 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.