Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
309.05-8.75 (-2.75%)
At close: 04:00PM EDT
307.01 -2.04 (-0.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240419C000750002024-03-06 10:38AM EDT75.00276.00238.00241.550.00-24750.29%
CRWD240419C000850002023-08-28 9:40AM EDT85.0066.6481.0582.500.00-280.00%
CRWD240419C000900002023-09-29 12:49PM EDT90.0082.2084.6588.200.00-220.00%
CRWD240419C000950002023-08-31 12:00PM EDT95.0073.8076.1577.400.00--20.00%
CRWD240419C001000002023-10-06 2:27PM EDT100.0080.2791.0093.800.00-210.00%
CRWD240419C001050002024-02-15 3:34PM EDT105.00226.69209.35213.450.00-214622.75%
CRWD240419C001100002024-03-12 12:02PM EDT110.00222.78201.20204.600.00-910506.25%
CRWD240419C001150002023-08-31 1:59PM EDT115.0054.9058.6559.600.00-550.00%
CRWD240419C001200002024-03-18 11:01AM EDT120.00199.10187.00190.000.00-13354.39%
CRWD240419C001300002024-03-07 12:29PM EDT130.00192.00183.80187.400.00-110496.19%
CRWD240419C001350002024-03-15 11:28AM EDT135.00186.02172.20175.200.00-113324.41%
CRWD240419C001400002024-02-21 10:32AM EDT140.00146.01186.15190.000.00-123659.47%
CRWD240419C001450002024-04-09 9:30AM EDT145.00170.83162.05165.200.00-2567299.12%
CRWD240419C001500002024-03-21 9:32AM EDT150.00174.00157.00160.350.00-124293.55%
CRWD240419C001550002024-04-05 3:36PM EDT155.00160.64152.00155.650.00-478293.12%
CRWD240419C001600002024-04-11 11:03AM EDT160.00152.53147.30150.500.00-618275.93%
CRWD240419C001650002024-04-12 1:54PM EDT165.00143.48142.05145.65-11.54-7.44%221269.78%
CRWD240419C001700002024-04-09 3:34PM EDT170.00141.07137.75140.250.00-168244.63%
CRWD240419C001750002024-03-06 11:39AM EDT175.00168.15139.10142.250.00-2230351.22%
CRWD240419C001800002024-04-10 1:40PM EDT180.00131.50127.05130.250.00-1532224.17%
CRWD240419C001850002024-04-10 2:38PM EDT185.00126.70122.80125.100.00-2170209.03%
CRWD240419C001900002024-04-10 9:31AM EDT190.00116.57117.65120.150.00-1195201.37%
CRWD240419C001950002024-04-12 9:30AM EDT195.00116.60112.25115.25-9.49-7.53%1306195.36%
CRWD240419C002000002024-04-12 2:44PM EDT200.00108.23107.20110.25-3.89-3.47%6173186.18%
CRWD240419C002100002024-04-12 2:56PM EDT210.0098.2297.10100.50-4.34-4.23%1215175.10%
CRWD240419C002200002024-04-12 1:30PM EDT220.0089.5087.2590.25-6.14-6.42%12440151.27%
CRWD240419C002300002024-04-12 2:08PM EDT230.0078.8577.2580.25-3.30-4.02%3556134.77%
CRWD240419C002350002024-04-09 3:51PM EDT235.0073.3072.3575.85+73.30-1177.73%
CRWD240419C002400002024-04-12 2:16PM EDT240.0069.1967.7070.30-4.41-5.99%2440119.78%
CRWD240419C002500002024-04-12 12:05PM EDT250.0061.6257.1560.50-1.53-2.42%41633107.76%
CRWD240419C002600002024-04-12 10:55AM EDT260.0049.6047.2550.45-3.10-5.88%478491.11%
CRWD240419C002650002024-04-12 1:04PM EDT265.0044.6942.4045.350.00-1081.74%
CRWD240419C002700002024-04-12 11:37AM EDT270.0040.8437.4540.55-6.59-13.89%129176.95%
CRWD240419C002750002024-04-12 3:45PM EDT275.0033.3932.6535.60-3.61-9.76%31569.73%
CRWD240419C002775002024-04-12 2:18PM EDT277.5031.5729.9533.00-1.19-3.63%11064.50%
CRWD240419C002800002024-04-12 12:31PM EDT280.0030.4829.2030.75-7.11-18.91%635453.49%
CRWD240419C002825002024-04-12 12:46PM EDT282.5027.6826.9029.050.00-1056.30%
CRWD240419C002850002024-04-12 1:08PM EDT285.0024.9924.5026.25-3.26-11.54%2551.17%
CRWD240419C002900002024-04-12 3:53PM EDT290.0019.4719.5521.15-8.68-30.83%1843150.82%
CRWD240419C002925002024-04-12 11:16AM EDT292.5018.3217.4518.45+0.19+1.05%6544.64%
CRWD240419C002950002024-04-12 3:38PM EDT295.0015.0015.6017.25-8.50-36.17%105850.51%
CRWD240419C002975002024-04-12 11:20AM EDT297.5014.5713.7015.300.00-1049.39%
CRWD240419C003000002024-04-12 3:18PM EDT300.0011.3011.0512.95-7.65-40.37%7693645.07%
CRWD240419C003025002024-04-12 3:10PM EDT302.5010.4010.3010.55-2.00-16.13%241540.13%
CRWD240419C003050002024-04-12 3:47PM EDT305.008.008.708.90-6.80-45.95%1678639.39%
CRWD240419C003075002024-04-12 3:59PM EDT307.507.307.257.50-5.05-40.89%15910939.32%
CRWD240419C003100002024-04-12 3:59PM EDT310.006.105.956.25-5.40-46.96%46965839.27%
CRWD240419C003125002024-04-12 3:55PM EDT312.504.954.855.10-4.45-47.34%42137338.93%
CRWD240419C003150002024-04-12 3:58PM EDT315.004.003.954.15-3.95-49.69%35056938.93%
CRWD240419C003175002024-04-12 3:57PM EDT317.503.103.153.35-3.58-53.59%29639039.01%
CRWD240419C003200002024-04-12 3:59PM EDT320.002.562.522.77-3.04-54.29%3931,89439.76%
CRWD240419C003225002024-04-12 3:52PM EDT322.501.851.972.11-2.70-59.34%12973439.16%
CRWD240419C003250002024-04-12 3:59PM EDT325.001.581.501.76-2.22-58.42%25470840.21%
CRWD240419C003275002024-04-12 3:54PM EDT327.501.201.111.37-1.80-60.00%16520140.28%
CRWD240419C003300002024-04-12 3:58PM EDT330.000.940.761.10-1.41-60.00%6072,35140.85%
CRWD240419C003325002024-04-12 3:17PM EDT332.500.700.700.77-1.12-61.54%10325939.94%
CRWD240419C003350002024-04-12 3:52PM EDT335.000.630.540.78-0.80-55.94%10955943.04%
CRWD240419C003375002024-04-12 2:36PM EDT337.500.420.420.45-0.77-64.71%11148440.48%
CRWD240419C003400002024-04-12 3:55PM EDT340.000.330.310.38-0.62-65.26%2661,90641.60%
CRWD240419C003425002024-04-12 2:32PM EDT342.500.270.240.30-0.39-59.09%2615542.19%
CRWD240419C003450002024-04-12 2:57PM EDT345.000.260.090.42-0.25-49.02%4728047.51%
CRWD240419C003475002024-04-12 12:48PM EDT347.500.180.120.39-0.21-53.85%11450549.27%
CRWD240419C003500002024-04-12 3:38PM EDT350.000.140.110.15-0.26-65.00%1201,86543.95%
CRWD240419C003525002024-04-11 3:36PM EDT352.500.260.040.34+0.26--352.64%
CRWD240419C003550002024-04-12 12:47PM EDT355.000.100.040.11-0.11-52.38%1912746.00%
CRWD240419C003575002024-04-12 12:27PM EDT357.500.100.030.28-0.17-62.96%13050.39%
CRWD240419C003600002024-04-12 3:10PM EDT360.000.060.050.10-0.13-68.42%561,61449.22%
CRWD240419C003650002024-04-12 3:09PM EDT365.000.070.010.27-0.03-30.00%612655.57%
CRWD240419C003700002024-04-12 12:18PM EDT370.000.060.010.19+0.01+20.00%91,26256.74%
CRWD240419C003750002024-04-10 10:17AM EDT375.000.150.000.250.00-45862.11%
CRWD240419C003800002024-04-12 1:30PM EDT380.000.030.000.25-0.03-50.00%11,23465.82%
CRWD240419C003850002024-04-10 1:40PM EDT385.000.110.000.350.00-14072.56%
CRWD240419C003900002024-04-12 3:11PM EDT390.000.020.010.03+0.01+100.00%211,50259.38%
CRWD240419C003950002024-04-08 2:08PM EDT395.000.060.000.240.00-3875.78%
CRWD240419C004000002024-04-12 12:23PM EDT400.000.040.000.01+0.03+300.00%31,43957.81%
CRWD240419C004050002024-04-05 12:08PM EDT405.000.150.000.400.00-203888.09%
CRWD240419C004100002024-04-09 3:53PM EDT410.000.010.000.050.00-229472.27%
CRWD240419C004150002024-04-05 12:08PM EDT415.000.150.000.420.00-2020295.31%
CRWD240419C004200002024-04-09 2:42PM EDT420.000.030.000.050.00-118677.73%
CRWD240419C004300002024-04-02 12:04PM EDT430.000.020.000.050.00-10531882.81%
CRWD240419C004400002024-04-03 11:00AM EDT440.000.010.000.210.00-100380102.15%
CRWD240419C004500002024-04-10 2:57PM EDT450.000.010.000.070.00-134296.09%
CRWD240419C004600002024-03-22 9:36AM EDT460.000.080.000.130.00-252107.42%
CRWD240419C004700002024-04-09 9:31AM EDT470.000.040.000.030.00-957798.44%
CRWD240419C004800002024-04-09 11:29AM EDT480.000.010.000.010.00-41,20793.75%
CRWD240419C004900002024-03-15 2:38PM EDT490.000.060.000.400.00-2025138.48%
CRWD240419C005000002024-03-18 12:44PM EDT500.000.010.000.400.00-25143.55%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240419P000750002024-01-05 2:06PM EDT75.000.010.000.040.00-543331.25%
CRWD240419P000800002024-02-29 2:40PM EDT80.000.020.000.420.00-27401.56%
CRWD240419P000850002024-03-06 10:39AM EDT85.000.010.000.260.00-885363.28%
CRWD240419P000900002023-12-28 10:30AM EDT90.000.010.000.060.00-19301.56%
CRWD240419P000950002024-03-06 11:34AM EDT95.000.010.000.260.00-223333.20%
CRWD240419P001000002024-02-21 10:58AM EDT100.000.050.000.060.00-210276.56%
CRWD240419P001050002024-03-04 2:45PM EDT105.000.010.000.200.00-154297.66%
CRWD240419P001100002024-03-18 3:27PM EDT110.000.030.000.350.00-2131303.91%
CRWD240419P001150002024-01-03 11:17AM EDT115.000.190.010.080.00-277252.34%
CRWD240419P001200002024-02-06 4:54PM EDT120.000.060.000.080.00-571239.06%
CRWD240419P001250002024-04-01 11:13AM EDT125.000.010.000.030.00-21,471210.94%
CRWD240419P001300002024-03-12 11:16AM EDT130.000.030.000.370.00-60684258.98%
CRWD240419P001350002024-04-03 9:37AM EDT135.000.150.000.200.00-1159231.64%
CRWD240419P001400002024-03-13 9:49AM EDT140.000.010.000.550.00-3103250.59%
CRWD240419P001450002024-03-12 11:19AM EDT145.000.010.000.370.00-100992228.52%
CRWD240419P001500002024-03-25 10:40AM EDT150.000.010.000.350.00-1981217.58%
CRWD240419P001550002024-03-12 1:57PM EDT155.000.040.000.340.00-40224207.81%
CRWD240419P001600002024-03-11 12:58PM EDT160.000.040.000.200.00-1166186.72%
CRWD240419P001650002024-03-22 9:30AM EDT165.000.010.000.400.00-1226194.14%
CRWD240419P001700002024-04-03 2:38PM EDT170.000.020.000.310.00-2227179.88%
CRWD240419P001750002024-04-04 9:35AM EDT175.000.020.000.300.00-3407171.29%
CRWD240419P001800002024-04-04 12:20PM EDT180.000.010.000.010.00-1695118.75%
CRWD240419P001850002024-03-18 9:32AM EDT185.000.040.000.350.00-1155158.98%
CRWD240419P001900002024-04-04 9:35AM EDT190.000.030.000.050.00-2556122.66%
CRWD240419P001950002024-04-03 2:38PM EDT195.000.030.000.040.00-1468114.06%
CRWD240419P002000002024-04-11 11:16AM EDT200.000.050.000.050.00-2858110.94%
CRWD240419P002100002024-04-12 2:18PM EDT210.000.030.000.13-0.01-25.00%10627109.38%
CRWD240419P002200002024-04-11 9:30AM EDT220.000.010.000.050.00-11,21988.28%
CRWD240419P002250002024-03-25 10:53AM EDT225.000.070.000.240.00-1198.44%
CRWD240419P002300002024-04-12 2:36PM EDT230.000.020.000.240.00-3070392.19%
CRWD240419P002350002024-04-08 1:53PM EDT235.000.040.000.250.00-1686.72%
CRWD240419P002400002024-04-11 1:31PM EDT240.000.020.000.160.00-1179376.37%
CRWD240419P002450002024-04-09 11:14AM EDT245.000.070.000.100.00-101366.80%
CRWD240419P002500002024-04-12 2:36PM EDT250.000.030.010.05-0.02-40.00%2266558.20%
CRWD240419P002550002024-04-12 3:48PM EDT255.000.080.020.15+0.01+14.29%21160.35%
CRWD240419P002600002024-04-12 1:35PM EDT260.000.090.050.17+0.04+80.00%7762656.84%
CRWD240419P002625002024-04-10 11:01AM EDT262.500.100.040.28+0.10--1057.03%
CRWD240419P002650002024-04-12 3:37PM EDT265.000.230.090.34+0.14+155.56%710256.79%
CRWD240419P002675002024-04-12 3:12PM EDT267.500.150.060.370.00-8053.81%
CRWD240419P002700002024-04-12 3:47PM EDT270.000.200.090.21+0.07+53.85%7074450.68%
CRWD240419P002725002024-04-12 3:01PM EDT272.500.290.110.47+0.09+45.00%20050.49%
CRWD240419P002750002024-04-12 3:07PM EDT275.000.300.200.53+0.14+87.50%2746453.47%
CRWD240419P002775002024-04-12 3:41PM EDT277.500.400.170.62+0.04+11.11%131451.90%
CRWD240419P002800002024-04-12 3:57PM EDT280.000.390.390.46+0.14+56.00%5551,69945.36%
CRWD240419P002825002024-04-12 3:50PM EDT282.500.600.500.57+0.18+42.86%397244.19%
CRWD240419P002850002024-04-12 3:56PM EDT285.000.720.650.72+0.35+94.59%14839243.21%
CRWD240419P002875002024-04-12 3:48PM EDT287.501.130.850.90+0.50+79.37%1502242.14%
CRWD240419P002900002024-04-12 3:55PM EDT290.001.171.101.19+0.60+105.26%36797141.80%
CRWD240419P002925002024-04-12 3:04PM EDT292.501.561.291.62+0.55+54.46%794642.08%
CRWD240419P002950002024-04-12 3:47PM EDT295.002.221.802.06+1.40+170.73%9374841.58%
CRWD240419P002975002024-04-12 3:54PM EDT297.502.322.172.47+0.65+38.92%2422440.15%
CRWD240419P003000002024-04-12 3:58PM EDT300.002.942.752.98+1.59+117.78%6702,48038.83%
CRWD240419P003025002024-04-12 3:57PM EDT302.503.823.553.75+2.10+122.09%18333338.53%
CRWD240419P003050002024-04-12 3:56PM EDT305.004.854.454.60+2.73+128.77%37675037.87%
CRWD240419P003075002024-04-12 3:42PM EDT307.506.105.505.70+3.33+120.22%35016637.85%
CRWD240419P003100002024-04-12 3:56PM EDT310.007.156.706.95+3.85+116.67%3921,23437.81%
CRWD240419P003125002024-04-12 3:57PM EDT312.508.458.108.30+4.25+101.19%8830337.45%
CRWD240419P003150002024-04-12 3:53PM EDT315.0010.469.659.85+5.29+102.32%10730437.38%
CRWD240419P003175002024-04-12 3:45PM EDT317.5012.4110.6012.55+5.94+91.81%15759143.86%
CRWD240419P003200002024-04-12 3:45PM EDT320.0014.4912.4514.40+6.34+77.79%7184944.45%
CRWD240419P003225002024-04-12 3:55PM EDT322.5015.9914.1515.85+6.42+67.08%2428041.38%
CRWD240419P003250002024-04-12 2:28PM EDT325.0017.9716.5517.65+6.92+62.62%1222039.70%
CRWD240419P003275002024-04-12 12:03PM EDT327.5017.7018.7520.80+0.35+2.02%107148.98%
CRWD240419P003300002024-04-12 2:41PM EDT330.0023.2520.8522.40+8.58+58.49%21,09744.53%
CRWD240419P003325002024-04-11 11:17AM EDT332.5021.1123.3526.150.00-16759.40%
CRWD240419P003350002024-04-12 10:11AM EDT335.0024.1225.9028.50+4.86+25.23%218361.74%
CRWD240419P003375002024-04-05 11:17AM EDT337.5025.2527.8530.750.00-21162.96%
CRWD240419P003400002024-04-12 3:50PM EDT340.0032.6330.0033.30+7.10+27.81%444066.81%
CRWD240419P003425002024-03-26 10:09AM EDT342.5021.1032.5035.700.00-1869.14%
CRWD240419P003450002024-04-12 3:38PM EDT345.0037.6235.1538.05+9.52+33.88%18252.10%
CRWD240419P003475002024-03-21 3:29PM EDT347.5024.8037.6040.500.00-4553.76%
CRWD240419P003500002024-04-11 3:56PM EDT350.0032.8239.5543.100.00-130751.27%
CRWD240419P003550002024-03-21 10:52AM EDT355.0028.3544.4547.850.00-1250.29%
CRWD240419P003600002024-04-10 2:43PM EDT360.0047.0550.1052.900.00-77364.89%
CRWD240419P003650002024-03-27 11:43AM EDT365.0043.5754.9558.150.00-1070.68%
CRWD240419P003700002024-04-10 2:24PM EDT370.0059.8559.9563.050.00-7273.97%
CRWD240419P003750002024-03-22 2:55PM EDT375.0048.7564.9568.000.00-1077.69%
CRWD240419P003800002024-04-04 3:16PM EDT380.0068.2570.1073.100.00-5185.21%
CRWD240419P003900002024-03-07 4:55PM EDT390.0062.2572.8076.450.00-200.00%
CRWD240419P004000002024-03-11 11:14AM EDT400.0083.0086.5589.650.00-500.00%
CRWD240419P004100002024-03-12 3:36PM EDT410.0081.1090.7094.200.00-500.00%
CRWD240419P004200002024-03-06 11:47AM EDT420.0077.05103.40106.450.00-1400.00%
CRWD240419P004400002024-03-06 10:48AM EDT440.0087.30123.80127.200.00-1300.00%
CRWD240419P004700002024-04-02 9:30AM EDT470.00158.30159.80163.100.00-10144.63%
CRWD240419P004800002024-03-08 11:23AM EDT480.00139.40163.00166.300.00-400.00%