CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.40 | 0.00 | - | 1 | 2 | 165.00 | 0.01 | 0.00 | - | - | 15 |
| 143.17 | +13.51 | +10.42% | 1 | 1 | 170.00 | 0.07 | 0.00 | - | 1 | 21 |
| 140.50 | 0.00 | - | 1 | 2 | 175.00 | 0.01 | 0.00 | - | - | 10 |
| 129.90 | 0.00 | - | 3 | 3 | 180.00 | 0.01 | 0.00 | - | 17 | 39 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 50 |
| 121.80 | 0.00 | - | 1 | 1 | 195.00 | 0.01 | 0.00 | - | 10 | 30 |
| 111.13 | 0.00 | - | 2 | 1 | 200.00 | 0.01 | 0.00 | - | 10 | 10 |
| 111.06 | 0.00 | - | 1 | 1 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 3 |
| 65.53 | 0.00 | - | 2 | 2 | 235.00 | 0.03 | +0.02 | +200.00% | 70 | 88 |
| - | - | - | - | - | 237.50 | 0.01 | +0.01 | - | - | 30 |
| 53.59 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 2 | 79 |
| 61.70 | 0.00 | - | 1 | 1 | 242.50 | 0.01 | +0.01 | - | - | 46 |
| 41.32 | 0.00 | - | 3 | 3 | 245.00 | 0.03 | 0.00 | - | 10 | 94 |
| - | - | - | - | - | 247.50 | 0.01 | 0.00 | - | 1 | 102 |
| 54.93 | 0.00 | - | 1 | 91 | 250.00 | 0.01 | -0.11 | -91.67% | 17 | 222 |
| - | - | - | - | - | 252.50 | 0.01 | -0.01 | -50.00% | 110 | 37 |
| 54.58 | 0.00 | - | 16 | 16 | 255.00 | 0.01 | -0.01 | -50.00% | 38 | 287 |
| - | - | - | - | - | 257.50 | 0.01 | -0.01 | -50.00% | 1 | 25 |
| 50.27 | 0.00 | - | 1 | 18 | 260.00 | 0.01 | -0.13 | -92.86% | 1 | 164 |
| - | - | - | - | - | 262.50 | 0.01 | -0.03 | -75.00% | 81 | 82 |
| 45.10 | 0.00 | - | 4 | 5 | 265.00 | 0.01 | -0.02 | -66.67% | 14 | 266 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 42 |
| 46.70 | 0.00 | - | 1 | 36 | 270.00 | 0.03 | -0.02 | -40.00% | 48 | 491 |
| 31.00 | 0.00 | - | - | 1 | 272.50 | 0.05 | 0.00 | - | 2 | 377 |
| 38.42 | +4.65 | +13.77% | 5 | 21 | 275.00 | 0.02 | -0.04 | -66.67% | 17 | 188 |
| 26.55 | 0.00 | - | 5 | 6 | 277.50 | 0.06 | 0.00 | - | 3 | 361 |
| 35.31 | +1.07 | +3.12% | 5 | 27 | 280.00 | 0.04 | -0.05 | -55.56% | 3 | 340 |
| 15.20 | 0.00 | - | 26 | 23 | 282.50 | 0.14 | +0.07 | +100.00% | 11 | 257 |
| 28.84 | 0.00 | - | 3 | 136 | 285.00 | 0.03 | -0.07 | -70.00% | 17 | 264 |
| 23.61 | 0.00 | - | 1 | 114 | 287.50 | 0.05 | -0.02 | -28.57% | 31 | 239 |
| 23.57 | -1.49 | -5.95% | 3 | 408 | 290.00 | 0.03 | -0.13 | -81.25% | 177 | 541 |
| 25.35 | +0.51 | +2.05% | 2 | 35 | 292.50 | 0.05 | -0.18 | -78.26% | 17 | 586 |
| 19.25 | -2.45 | -11.29% | 1 | 238 | 295.00 | 0.06 | -0.20 | -76.92% | 78 | 565 |
| 18.92 | -0.94 | -4.73% | 2 | 116 | 297.50 | 0.05 | -0.33 | -86.84% | 31 | 370 |
| 15.50 | -2.61 | -14.41% | 15 | 127 | 300.00 | 0.08 | -0.51 | -86.44% | 172 | 525 |
| 14.05 | +2.10 | +17.57% | 14 | 262 | 302.50 | 0.10 | -0.74 | -88.10% | 230 | 377 |
| 12.70 | +3.70 | +41.11% | 7 | 304 | 305.00 | 0.13 | -1.09 | -89.34% | 194 | 446 |
| 10.10 | +3.10 | +44.29% | 53 | 754 | 307.50 | 0.25 | -1.23 | -83.11% | 203 | 469 |
| 8.25 | +2.06 | +33.28% | 209 | 632 | 310.00 | 0.41 | -2.04 | -83.27% | 469 | 577 |
| 6.25 | +1.50 | +31.58% | 323 | 346 | 312.50 | 0.66 | -2.94 | -81.67% | 402 | 529 |
| 4.15 | +0.20 | +5.06% | 1,061 | 867 | 315.00 | 1.30 | -3.15 | -70.79% | 379 | 525 |
| 2.80 | 0.00 | - | 432 | 388 | 317.50 | 2.32 | -4.28 | -64.85% | 196 | 232 |
| 1.65 | -0.31 | -15.82% | 831 | 755 | 320.00 | 3.65 | -3.85 | -51.33% | 34 | 114 |
| 0.92 | -0.28 | -23.33% | 174 | 374 | 322.50 | 9.25 | 0.00 | - | 14 | 69 |
| 0.47 | -0.39 | -45.35% | 485 | 787 | 325.00 | 8.63 | -2.10 | -19.57% | 5 | 36 |
| 0.26 | -0.23 | -46.94% | 105 | 627 | 327.50 | 14.48 | 0.00 | - | 10 | 11 |
| 0.15 | -0.20 | -57.14% | 86 | 964 | 330.00 | 12.34 | -5.14 | -29.41% | 2 | 13 |
| 0.10 | -0.13 | -56.52% | 107 | 318 | 332.50 | 27.40 | 0.00 | - | 7 | 7 |
| 0.10 | -0.09 | -47.37% | 163 | 696 | 335.00 | - | - | - | - | - |
| 0.07 | -0.10 | -58.82% | 8 | 124 | 337.50 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 43 | 365 | 340.00 | 24.95 | 0.00 | - | 3 | 9 |
| 0.18 | 0.00 | - | 1 | 94 | 342.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 8 | 158 | 345.00 | - | - | - | - | - |
| 0.08 | -0.08 | -50.00% | 3 | 103 | 347.50 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 1 | 171 | 350.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 3 | 41 | 352.50 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 3 | 186 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 72 | 215 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 6 | 362.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 140 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 93 | 370.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 5 | 7 | 375.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 99 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 166 | 425.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 25 | 430.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 15 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 84 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 136 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 160 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.