CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00180000 | 2024-03-22 1:21PM EDT | 180.00 | 146.65 | 100.55 | 104.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240503C00200000 | 2024-04-23 1:56PM EDT | 200.00 | 101.24 | 102.85 | 105.30 | 0.00 | - | 1 | 2 | 93.75% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 77.85 | 80.30 | 0.00 | - | 1 | 1 | 68.75% |
| CRWD240503C00235000 | 2024-04-19 2:00PM EDT | 235.00 | 50.42 | 67.70 | 70.40 | 0.00 | - | 1 | 3 | 123.78% |
| CRWD240503C00250000 | 2024-04-19 3:15PM EDT | 250.00 | 34.22 | 53.05 | 55.50 | 0.00 | - | 40 | 80 | 69.43% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 47.80 | 50.55 | -12.88 | -20.67% | 16 | 1 | 57.42% |
| CRWD240503C00260000 | 2024-04-22 3:05PM EDT | 260.00 | 31.45 | 42.80 | 45.65 | 0.00 | - | 10 | 20 | 54.88% |
| CRWD240503C00270000 | 2024-04-26 10:02AM EDT | 270.00 | 33.78 | 33.05 | 35.85 | +5.16 | +18.03% | 20 | 34 | 50.83% |
| CRWD240503C00275000 | 2024-04-26 1:46PM EDT | 275.00 | 30.23 | 29.55 | 31.40 | +7.73 | +34.36% | 12 | 29 | 61.06% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 26.40 | 29.40 | 0.00 | - | 4 | 36 | 56.13% |
| CRWD240503C00280000 | 2024-04-25 1:47PM EDT | 280.00 | 26.05 | 25.05 | 26.55 | +5.05 | +24.05% | 2 | 31 | 56.67% |
| CRWD240503C00282500 | 2024-04-25 10:25AM EDT | 282.50 | 14.65 | 22.20 | 23.55 | 0.00 | - | 2 | 13 | 54.98% |
| CRWD240503C00285000 | 2024-04-26 2:31PM EDT | 285.00 | 19.85 | 19.65 | 22.30 | +3.19 | +19.15% | 4 | 102 | 61.51% |
| CRWD240503C00287500 | 2024-04-26 3:50PM EDT | 287.50 | 19.06 | 18.00 | 19.35 | +6.06 | +46.62% | 133 | 223 | 53.00% |
| CRWD240503C00290000 | 2024-04-26 3:03PM EDT | 290.00 | 16.35 | 14.65 | 17.20 | +3.20 | +24.33% | 28 | 253 | 50.87% |
| CRWD240503C00292500 | 2024-04-25 1:55PM EDT | 292.50 | 11.90 | 13.65 | 16.95 | 0.00 | - | 136 | 162 | 50.12% |
| CRWD240503C00295000 | 2024-04-26 3:38PM EDT | 295.00 | 12.75 | 12.30 | 13.45 | +2.83 | +28.53% | 53 | 142 | 49.10% |
| CRWD240503C00297500 | 2024-04-26 3:39PM EDT | 297.50 | 11.12 | 10.40 | 11.70 | +2.17 | +24.25% | 44 | 177 | 48.08% |
| CRWD240503C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 9.93 | 9.75 | 10.05 | +2.93 | +41.86% | 299 | 542 | 47.03% |
| CRWD240503C00302500 | 2024-04-26 3:53PM EDT | 302.50 | 8.55 | 8.40 | 8.60 | +2.54 | +42.26% | 322 | 324 | 46.50% |
| CRWD240503C00305000 | 2024-04-26 3:56PM EDT | 305.00 | 7.10 | 7.10 | 7.30 | +2.10 | +42.00% | 599 | 266 | 46.11% |
| CRWD240503C00307500 | 2024-04-26 3:26PM EDT | 307.50 | 6.15 | 5.95 | 6.20 | +1.95 | +46.43% | 136 | 107 | 46.15% |
| CRWD240503C00310000 | 2024-04-26 3:59PM EDT | 310.00 | 5.11 | 4.60 | 5.25 | +1.89 | +58.70% | 346 | 255 | 46.35% |
| CRWD240503C00312500 | 2024-04-26 3:59PM EDT | 312.50 | 4.20 | 4.00 | 4.35 | +1.38 | +48.94% | 679 | 130 | 46.13% |
| CRWD240503C00315000 | 2024-04-26 3:57PM EDT | 315.00 | 3.50 | 3.30 | 3.60 | +1.26 | +56.25% | 214 | 248 | 46.14% |
| CRWD240503C00317500 | 2024-04-26 3:54PM EDT | 317.50 | 2.78 | 2.70 | 2.95 | +1.00 | +56.18% | 76 | 171 | 46.13% |
| CRWD240503C00320000 | 2024-04-26 3:57PM EDT | 320.00 | 2.32 | 2.16 | 2.40 | +0.82 | +54.67% | 232 | 225 | 46.14% |
| CRWD240503C00322500 | 2024-04-26 3:45PM EDT | 322.50 | 1.87 | 1.70 | 1.99 | +0.72 | +62.61% | 106 | 115 | 46.64% |
| CRWD240503C00325000 | 2024-04-26 3:57PM EDT | 325.00 | 1.50 | 1.21 | 1.62 | +0.62 | +70.45% | 177 | 187 | 46.89% |
| CRWD240503C00327500 | 2024-04-26 3:58PM EDT | 327.50 | 1.27 | 0.95 | 1.30 | +0.41 | +47.67% | 124 | 34 | 47.00% |
| CRWD240503C00330000 | 2024-04-26 3:43PM EDT | 330.00 | 0.96 | 0.72 | 1.05 | +0.32 | +50.00% | 99 | 367 | 47.29% |
| CRWD240503C00332500 | 2024-04-26 3:48PM EDT | 332.50 | 0.80 | 0.73 | 0.84 | +0.30 | +60.00% | 91 | 123 | 47.51% |
| CRWD240503C00335000 | 2024-04-26 3:56PM EDT | 335.00 | 0.67 | 0.58 | 0.65 | +0.27 | +67.50% | 32 | 210 | 47.41% |
| CRWD240503C00340000 | 2024-04-26 3:53PM EDT | 340.00 | 0.38 | 0.35 | 0.45 | +0.07 | +22.58% | 46 | 79 | 48.90% |
| CRWD240503C00345000 | 2024-04-26 3:14PM EDT | 345.00 | 0.19 | 0.18 | 0.40 | -0.01 | -5.00% | 7 | 69 | 52.69% |
| CRWD240503C00350000 | 2024-04-26 3:56PM EDT | 350.00 | 0.24 | 0.09 | 0.22 | +0.09 | +60.00% | 15 | 158 | 51.76% |
| CRWD240503C00355000 | 2024-04-26 1:29PM EDT | 355.00 | 0.08 | 0.05 | 0.19 | -0.08 | -50.00% | 1 | 67 | 51.27% |
| CRWD240503C00360000 | 2024-04-26 1:50PM EDT | 360.00 | 0.12 | 0.05 | 0.10 | +0.03 | +33.33% | 6 | 77 | 51.95% |
| CRWD240503C00365000 | 2024-04-25 11:33AM EDT | 365.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 35 | 59.96% |
| CRWD240503C00370000 | 2024-04-17 10:37AM EDT | 370.00 | 0.39 | 0.02 | 1.00 | 0.00 | - | 5 | 17 | 78.42% |
| CRWD240503C00375000 | 2024-04-25 3:34PM EDT | 375.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 1 | 118 | 67.38% |
| CRWD240503C00380000 | 2024-04-25 10:46AM EDT | 380.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 46 | 63.67% |
| CRWD240503C00385000 | 2024-04-18 1:47PM EDT | 385.00 | 0.04 | 0.00 | 0.34 | -0.06 | -60.00% | 1 | 6 | 76.95% |
| CRWD240503C00390000 | 2024-04-15 9:32AM EDT | 390.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 94.63% |
| CRWD240503C00395000 | 2024-04-24 3:41PM EDT | 395.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 3 | 8 | 102.98% |
| CRWD240503C00400000 | 2024-04-23 9:45AM EDT | 400.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | 1 | 15 | 87.01% |
| CRWD240503C00405000 | 2024-03-28 11:42AM EDT | 405.00 | 0.90 | 0.00 | 0.29 | 0.00 | - | 1 | 61 | 88.87% |
| CRWD240503C00410000 | 2024-04-02 3:18PM EDT | 410.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 62 | 92.58% |
| CRWD240503C00425000 | 2024-04-24 1:14PM EDT | 425.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 110 | 101.95% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 123.93% |
| CRWD240503C00450000 | 2024-04-26 3:17PM EDT | 450.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 42 | 103.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 206.84% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | -0.27 | -84.37% | 1 | 2 | 175.00% |
| CRWD240503P00215000 | 2024-04-26 1:24PM EDT | 215.00 | 0.01 | 0.00 | 0.50 | -0.23 | -95.83% | 8 | 1 | 117.77% |
| CRWD240503P00225000 | 2024-04-26 3:14PM EDT | 225.00 | 0.04 | 0.01 | 0.30 | -0.06 | -60.00% | 3 | 52 | 97.27% |
| CRWD240503P00230000 | 2024-04-26 3:13PM EDT | 230.00 | 0.04 | 0.00 | 0.32 | -0.02 | -33.33% | 2 | 91 | 91.41% |
| CRWD240503P00235000 | 2024-04-26 3:14PM EDT | 235.00 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 105 | 21 | 74.41% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.02 | 0.21 | +0.62 | +620.00% | 6 | 25 | 75.49% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.03 | 0.67 | -0.64 | -87.67% | 6 | 18 | 82.42% |
| CRWD240503P00250000 | 2024-04-26 2:37PM EDT | 250.00 | 0.12 | 0.04 | 0.15 | -0.11 | -47.83% | 18 | 652 | 62.31% |
| CRWD240503P00255000 | 2024-04-26 9:52AM EDT | 255.00 | 0.28 | 0.06 | 0.23 | +0.08 | +40.00% | 2 | 133 | 60.16% |
| CRWD240503P00260000 | 2024-04-26 3:49PM EDT | 260.00 | 0.16 | 0.08 | 0.28 | -0.22 | -57.89% | 31 | 124 | 56.25% |
| CRWD240503P00265000 | 2024-04-26 3:27PM EDT | 265.00 | 0.27 | 0.12 | 0.41 | -0.23 | -46.00% | 39 | 186 | 53.66% |
| CRWD240503P00270000 | 2024-04-26 3:57PM EDT | 270.00 | 0.40 | 0.35 | 0.45 | -0.39 | -49.37% | 125 | 235 | 51.37% |
| CRWD240503P00272500 | 2024-04-26 2:18PM EDT | 272.50 | 0.50 | 0.44 | 0.53 | -0.49 | -49.49% | 25 | 54 | 50.05% |
| CRWD240503P00275000 | 2024-04-26 3:59PM EDT | 275.00 | 0.58 | 0.59 | 0.70 | -0.59 | -50.43% | 64 | 192 | 50.78% |
| CRWD240503P00277500 | 2024-04-26 2:42PM EDT | 277.50 | 0.86 | 0.72 | 0.89 | -0.83 | -49.11% | 74 | 49 | 50.20% |
| CRWD240503P00280000 | 2024-04-26 3:54PM EDT | 280.00 | 0.96 | 0.94 | 1.14 | -0.68 | -41.46% | 332 | 237 | 49.83% |
| CRWD240503P00282500 | 2024-04-26 3:55PM EDT | 282.50 | 1.28 | 1.18 | 1.29 | -1.13 | -46.89% | 47 | 48 | 47.68% |
| CRWD240503P00285000 | 2024-04-26 3:54PM EDT | 285.00 | 1.51 | 1.47 | 1.70 | -1.34 | -47.02% | 178 | 327 | 47.90% |
| CRWD240503P00287500 | 2024-04-26 3:43PM EDT | 287.50 | 1.93 | 1.86 | 2.08 | -1.67 | -46.39% | 88 | 498 | 47.05% |
| CRWD240503P00290000 | 2024-04-26 3:59PM EDT | 290.00 | 2.40 | 2.26 | 2.68 | -1.80 | -42.86% | 68 | 425 | 47.38% |
| CRWD240503P00292500 | 2024-04-26 3:45PM EDT | 292.50 | 3.09 | 2.90 | 3.10 | -2.41 | -43.82% | 78 | 197 | 45.58% |
| CRWD240503P00295000 | 2024-04-26 3:52PM EDT | 295.00 | 3.61 | 3.60 | 3.80 | -2.42 | -40.13% | 64 | 206 | 45.19% |
| CRWD240503P00297500 | 2024-04-26 3:59PM EDT | 297.50 | 4.50 | 3.75 | 4.65 | -2.90 | -39.19% | 34 | 127 | 45.02% |
| CRWD240503P00300000 | 2024-04-26 3:59PM EDT | 300.00 | 5.43 | 5.35 | 5.60 | -3.57 | -39.67% | 297 | 304 | 44.71% |
| CRWD240503P00302500 | 2024-04-26 3:02PM EDT | 302.50 | 6.42 | 6.45 | 6.65 | -2.82 | -30.52% | 127 | 76 | 44.23% |
| CRWD240503P00305000 | 2024-04-26 3:32PM EDT | 305.00 | 7.75 | 7.70 | 7.90 | -3.69 | -32.26% | 139 | 135 | 44.14% |
| CRWD240503P00307500 | 2024-04-26 1:57PM EDT | 307.50 | 9.00 | 9.05 | 9.25 | -3.75 | -29.41% | 65 | 48 | 43.86% |
| CRWD240503P00310000 | 2024-04-25 3:02PM EDT | 310.00 | 10.35 | 9.75 | 11.75 | -4.56 | -30.58% | 3 | 156 | 49.87% |
| CRWD240503P00312500 | 2024-04-26 3:13PM EDT | 312.50 | 12.72 | 12.10 | 14.00 | -3.04 | -19.29% | 13 | 12 | 53.89% |
| CRWD240503P00315000 | 2024-04-26 3:13PM EDT | 315.00 | 14.49 | 12.90 | 15.15 | -4.76 | -24.73% | 10 | 140 | 50.33% |
| CRWD240503P00317500 | 2024-04-23 11:04AM EDT | 317.50 | 16.03 | 14.50 | 16.80 | -5.42 | -25.27% | 3 | 6 | 49.17% |
| CRWD240503P00320000 | 2024-04-22 9:42AM EDT | 320.00 | 36.53 | 17.05 | 18.20 | 0.00 | - | 1 | 54 | 45.11% |
| CRWD240503P00325000 | 2024-04-26 11:02AM EDT | 325.00 | 20.78 | 21.55 | 23.25 | -11.67 | -35.96% | 3 | 20 | 53.30% |
| CRWD240503P00327500 | 2024-04-19 11:14AM EDT | 327.50 | 42.40 | 23.05 | 25.90 | 0.00 | - | 6 | 6 | 58.33% |
| CRWD240503P00330000 | 2024-04-23 10:47AM EDT | 330.00 | 26.86 | 25.55 | 27.85 | -4.59 | -14.59% | 2 | 353 | 56.81% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 28.35 | 30.50 | 0.00 | - | - | 0 | 61.69% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 30.30 | 32.30 | 0.00 | - | 1 | 4 | 57.42% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 35.05 | 36.90 | 0.00 | - | 2 | 0 | 58.06% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 39.80 | 42.70 | 0.00 | - | 1 | 0 | 50.59% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 45.05 | 47.60 | -3.73 | -7.57% | 10 | 0 | 57.32% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 84.59% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 54.55 | 57.60 | 0.00 | - | 98 | 0 | 56.64% |
© 2024 Yahoo. All rights reserved.