CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.10 | 0.00 | - | 2 | 2 | 165.00 | 0.14 | 0.00 | - | - | 1 |
| 119.04 | 0.00 | - | 2 | 16 | 170.00 | 0.30 | 0.00 | - | - | 1 |
| 123.90 | -16.40 | -11.69% | 1 | 1 | 175.00 | - | - | - | - | - |
| 117.76 | +13.01 | +12.42% | 3 | 1 | 180.00 | - | - | - | - | - |
| 123.40 | 0.00 | - | 1 | 1 | 190.00 | - | - | - | - | - |
| 114.50 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
| 100.95 | 0.00 | - | 6 | 7 | 200.00 | - | - | - | - | - |
| 94.70 | 0.00 | - | 1 | 1 | 205.00 | - | - | - | - | - |
| 73.99 | 0.00 | - | 1 | 1 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 220.00 | 0.38 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 32 | 32 |
| 63.56 | +13.64 | +27.32% | 1 | 2 | 235.00 | 0.01 | 0.00 | - | 17 | 30 |
| 55.34 | 0.00 | - | 1 | 0 | 240.00 | 0.02 | -0.04 | -66.67% | 3 | 28 |
| 86.35 | 0.00 | - | 13 | 2 | 245.00 | 0.01 | -0.10 | -90.91% | 22 | 110 |
| 50.40 | 0.00 | - | 5 | 48 | 250.00 | 0.05 | +0.04 | +400.00% | 1 | 163 |
| - | - | - | - | - | 252.50 | 0.03 | -0.05 | -62.50% | 20 | 17 |
| - | - | - | - | - | 255.00 | 0.02 | -0.02 | -50.00% | 10 | 199 |
| 28.65 | 0.00 | - | 1 | 1 | 257.50 | 0.04 | -0.06 | -60.00% | 1 | 80 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 9 | 943 |
| 21.50 | 0.00 | - | 7 | 7 | 262.50 | 0.19 | 0.00 | - | 14 | 219 |
| 19.70 | 0.00 | - | 1 | 12 | 265.00 | 0.05 | -0.05 | -50.00% | 55 | 802 |
| 26.75 | 0.00 | - | - | 1 | 267.50 | 0.06 | 0.00 | - | 3 | 81 |
| 29.50 | 0.00 | - | 2 | 28 | 270.00 | 0.08 | -0.01 | -11.11% | 33 | 493 |
| 15.00 | 0.00 | - | 3 | 3 | 272.50 | 0.18 | 0.00 | - | 140 | 301 |
| 25.65 | -1.70 | -6.22% | 1 | 167 | 275.00 | 0.16 | +0.01 | +6.67% | 37 | 474 |
| 20.65 | +4.25 | +25.91% | 1 | 9 | 277.50 | 0.28 | +0.08 | +40.00% | 10 | 251 |
| 19.13 | +8.48 | +79.62% | 2 | 90 | 280.00 | 0.21 | -0.09 | -30.00% | 239 | 621 |
| 13.10 | -7.35 | -35.94% | 6 | 107 | 282.50 | 0.32 | -0.01 | -3.03% | 79 | 409 |
| 12.90 | -2.80 | -17.83% | 20 | 188 | 285.00 | 0.39 | -0.18 | -31.58% | 139 | 502 |
| 12.10 | -0.40 | -3.20% | 13 | 193 | 287.50 | 0.65 | -0.05 | -7.14% | 60 | 290 |
| 8.00 | -2.89 | -26.54% | 18 | 279 | 290.00 | 0.97 | -0.25 | -20.49% | 148 | 927 |
| 6.98 | -3.07 | -30.55% | 48 | 900 | 292.50 | 1.70 | +0.07 | +4.29% | 100 | 292 |
| 5.60 | -2.18 | -28.02% | 74 | 333 | 295.00 | 2.51 | +0.23 | +10.09% | 528 | 693 |
| 3.90 | -1.80 | -31.58% | 148 | 437 | 297.50 | 3.40 | 0.00 | - | 201 | 149 |
| 2.72 | -1.50 | -35.55% | 1,183 | 1,012 | 300.00 | 4.95 | +0.25 | +5.32% | 178 | 388 |
| 2.03 | -1.17 | -36.56% | 311 | 339 | 302.50 | 6.05 | +1.15 | +23.47% | 59 | 168 |
| 1.39 | -0.96 | -40.85% | 1,168 | 1,403 | 305.00 | 7.32 | +0.77 | +11.76% | 49 | 278 |
| 0.76 | -1.05 | -58.01% | 215 | 262 | 307.50 | 10.20 | +1.85 | +22.16% | 10 | 64 |
| 0.50 | -0.64 | -56.14% | 350 | 720 | 310.00 | 12.08 | +1.38 | +12.90% | 66 | 529 |
| 0.39 | -0.19 | -32.76% | 153 | 644 | 312.50 | 14.45 | -11.30 | -43.88% | 3 | 59 |
| 0.26 | -0.33 | -55.93% | 150 | 382 | 315.00 | 16.84 | +0.74 | +4.60% | 4 | 138 |
| 0.20 | -0.28 | -58.33% | 122 | 700 | 317.50 | 19.00 | +1.00 | +5.56% | 3 | 19 |
| 0.11 | -0.19 | -63.33% | 133 | 537 | 320.00 | 23.60 | 0.00 | - | 8 | 22 |
| 0.12 | -0.13 | -52.00% | 23 | 103 | 322.50 | 36.52 | 0.00 | - | 1 | 0 |
| 0.14 | -0.09 | -39.13% | 153 | 681 | 325.00 | 27.07 | -15.91 | -37.02% | 463 | 160 |
| 0.19 | +0.03 | +18.75% | 2 | 268 | 327.50 | 33.63 | 0.00 | - | - | 0 |
| 0.11 | +0.03 | +37.50% | 12 | 485 | 330.00 | 31.55 | +3.45 | +12.28% | 460 | 100 |
| 0.05 | 0.00 | - | 23 | 50 | 332.50 | 30.60 | 0.00 | - | 200 | 0 |
| 0.09 | +0.01 | +12.50% | 11 | 956 | 335.00 | 41.00 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | - | 10 | 337.50 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 12 | 212 | 340.00 | 45.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 48 | 61 | 345.00 | 50.67 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | - | 124 | 347.50 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 1 | 150 | 350.00 | 32.94 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 100 | 355.00 | 46.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 4 | 190 | 360.00 | 52.00 | 0.00 | - | 5 | 0 |
| 0.04 | +0.02 | +100.00% | 2 | 190 | 365.00 | 44.52 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 36 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 53 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 17 | 380.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 20 | 385.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 14 | 390.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 28 | 395.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 379 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 405.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 27 | 410.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 114 | 415.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 6 | 25 | 420.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 25 | 27 | 425.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 80 | 435.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | - | 60 | 440.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 10 | 3 | 445.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 20 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.