CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.75 | 0.00 | - | 1 | 0 | 80.00 | 1.41 | 0.00 | - | 20 | 0 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 1.80 | 0.00 | - | 2 | 0 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 2.11 | 0.00 | - | 2 | 0 |
| 127.38 | 0.00 | - | 1 | 1 | 95.00 | 2.32 | 0.00 | - | 2 | 0 |
| 199.15 | 0.00 | - | 11 | 0 | 100.00 | 2.65 | 0.00 | - | 2 | 0 |
| 201.00 | 0.00 | - | 1 | 13 | 105.00 | 3.00 | 0.00 | - | 1 | 28 |
| 196.75 | 0.00 | - | 3 | 0 | 110.00 | 3.20 | 0.00 | - | 1 | 62 |
| 219.00 | 0.00 | - | 1 | 18 | 115.00 | 4.75 | 0.00 | - | 4 | 18 |
| 193.00 | 0.00 | - | 1 | 0 | 120.00 | 3.85 | 0.00 | - | 4 | 0 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 5.42 | 0.00 | - | 17 | 0 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 6.15 | 0.00 | - | 2 | 0 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 6.60 | 0.00 | - | 2 | 0 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 7.85 | 0.00 | - | 1 | 0 |
| 184.07 | 0.00 | - | 1 | 5 | 145.00 | 8.48 | 0.00 | - | 72 | 0 |
| 166.60 | 0.00 | - | 7 | 0 | 150.00 | 9.05 | 0.00 | - | 1 | 0 |
| 167.19 | 0.00 | - | 2 | 4 | 155.00 | 11.95 | 0.00 | - | 2 | 0 |
| 151.58 | 0.00 | - | 5 | 0 | 160.00 | 10.75 | 0.00 | - | 1 | 0 |
| 177.00 | 0.00 | - | 1 | 0 | 165.00 | 11.50 | 0.00 | - | 1 | 0 |
| 178.40 | 0.00 | - | 15 | 89 | 170.00 | 10.85 | 0.00 | - | 1 | 73 |
| 165.00 | 0.00 | - | 9 | 0 | 175.00 | 13.85 | 0.00 | - | 13 | 0 |
| 163.93 | 0.00 | - | 1 | 0 | 180.00 | 15.03 | 0.00 | - | 25 | 0 |
| 159.60 | 0.00 | - | 1 | 0 | 185.00 | 16.20 | 0.00 | - | 2 | 0 |
| 148.39 | 0.00 | - | 1 | 0 | 190.00 | 17.62 | 0.00 | - | 22 | 0 |
| 166.50 | 0.00 | - | 1 | 22 | 195.00 | 15.75 | 0.00 | - | 10 | 11 |
| 141.05 | 0.00 | - | 3 | 0 | 200.00 | 19.98 | 0.00 | - | 2 | 0 |
| 144.07 | 0.00 | - | 1 | 0 | 210.00 | 22.50 | 0.00 | - | 2 | 0 |
| 121.00 | 0.00 | - | 1 | 0 | 220.00 | 27.30 | 0.00 | - | 152 | 0 |
| 114.60 | 0.00 | - | 8 | 0 | 230.00 | 28.55 | 0.00 | - | 1 | 0 |
| 123.46 | 0.00 | - | 1 | 0 | 240.00 | 35.80 | 0.00 | - | 30 | 0 |
| 116.70 | 0.00 | - | 1 | 0 | 250.00 | 35.31 | 0.00 | - | 44 | 0 |
| 93.88 | 0.00 | - | 1 | 0 | 260.00 | 40.97 | 0.00 | - | 38 | 0 |
| 103.79 | 0.00 | - | 1 | 0 | 270.00 | 47.10 | 0.00 | - | 225 | 0 |
| 97.00 | 0.00 | - | 1 | 0 | 280.00 | 53.18 | 0.00 | - | 1 | 0 |
| 101.02 | 0.00 | - | 1 | 0 | 290.00 | 52.85 | 0.00 | - | 4 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 300.00 | 58.00 | 0.00 | - | 1 | 0 |
| 89.94 | 0.00 | - | 1 | 0 | 310.00 | 63.49 | 0.00 | - | 1 | 0 |
| 84.00 | 0.00 | - | 1 | 0 | 320.00 | 72.88 | 0.00 | - | 1 | 0 |
| 82.80 | 0.00 | - | 1 | 0 | 330.00 | 72.00 | 0.00 | - | 1 | 0 |
| 76.47 | 0.00 | - | 3 | 0 | 340.00 | 76.80 | 0.00 | - | 4 | 0 |
| 75.95 | 0.00 | - | 2 | 0 | 350.00 | 82.27 | 0.00 | - | 1 | 0 |
| 67.64 | 0.00 | - | 1 | 0 | 360.00 | 87.93 | 0.00 | - | 1 | 0 |
| 66.25 | 0.00 | - | 1 | 0 | 370.00 | 97.65 | 0.00 | - | 12 | 35 |
| 59.50 | 0.00 | - | 3 | 0 | 380.00 | 116.63 | 0.00 | - | 2 | 0 |
| 50.07 | 0.00 | - | 1 | 0 | 390.00 | 118.98 | 0.00 | - | 1 | 0 |
| 57.03 | 0.00 | - | 3 | 0 | 400.00 | 107.52 | 0.00 | - | 3 | 6 |
| 44.51 | 0.00 | - | 1 | 0 | 410.00 | 121.21 | 0.00 | - | 2 | 0 |
| 53.05 | 0.00 | - | 1 | 0 | 420.00 | - | - | - | - | - |
| 41.04 | 0.00 | - | 4 | 0 | 430.00 | - | - | - | - | - |
| 32.95 | 0.00 | - | 1 | 0 | 440.00 | 142.80 | 0.00 | - | - | 0 |
| 44.80 | 0.00 | - | 2 | 0 | 450.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 13 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 31.60 | 0.00 | - | 1 | 0 | 470.00 | 170.60 | 0.00 | - | 1 | 1 |
| 39.93 | 0.00 | - | 1 | 0 | 480.00 | 177.00 | 0.00 | - | 1 | 0 |
| 31.45 | 0.00 | - | 18 | 0 | 490.00 | - | - | - | - | - |
| 34.75 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.