CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00135000 | 2024-03-06 11:45AM EDT | 135.00 | 210.00 | 179.50 | 183.15 | 0.00 | - | 1 | 3 | 344.75% |
| CRWD240517C00140000 | 2024-02-27 4:04PM EDT | 140.00 | 184.25 | 180.15 | 183.75 | 0.00 | - | 1 | 1 | 405.37% |
| CRWD240517C00150000 | 2024-03-13 12:43PM EDT | 150.00 | 181.53 | 157.70 | 160.90 | 0.00 | - | 3 | 3 | 193.99% |
| CRWD240517C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 156.88 | 154.00 | 157.15 | 0.00 | - | 4 | 10 | 169.14% |
| CRWD240517C00160000 | 2024-05-01 10:39AM EDT | 160.00 | 132.20 | 149.05 | 152.20 | 0.00 | - | 1 | 0 | 165.04% |
| CRWD240517C00175000 | 2024-02-09 2:54PM EDT | 175.00 | 157.65 | 148.50 | 151.35 | 0.00 | - | 2 | 3 | 339.59% |
| CRWD240517C00180000 | 2024-05-02 12:16PM EDT | 180.00 | 126.07 | 129.05 | 132.25 | 0.00 | - | 2 | 4 | 139.65% |
| CRWD240517C00185000 | 2024-05-02 2:14PM EDT | 185.00 | 116.90 | 124.10 | 127.25 | 0.00 | - | 7 | 11 | 134.47% |
| CRWD240517C00190000 | 2024-04-30 3:32PM EDT | 190.00 | 105.34 | 119.10 | 122.25 | 0.00 | - | 2 | 2 | 128.32% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 195.00 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 200.00 | 94.34 | 109.10 | 112.30 | 0.00 | - | 1 | 30 | 117.38% |
| CRWD240517C00210000 | 2024-05-01 3:27PM EDT | 210.00 | 90.84 | 99.15 | 102.30 | 0.00 | - | 1 | 29 | 106.74% |
| CRWD240517C00220000 | 2024-04-24 10:04AM EDT | 220.00 | 81.94 | 89.15 | 92.35 | 0.00 | - | 5 | 26 | 96.39% |
| CRWD240517C00230000 | 2024-05-03 9:54AM EDT | 230.00 | 77.25 | 79.15 | 82.30 | +12.85 | +19.95% | 1 | 83 | 84.91% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 240.00 | 64.75 | 69.25 | 72.45 | +10.01 | +18.29% | 1 | 96 | 77.54% |
| CRWD240517C00250000 | 2024-05-01 2:43PM EDT | 250.00 | 51.03 | 59.45 | 62.60 | 0.00 | - | 1 | 70 | 70.46% |
| CRWD240517C00255000 | 2024-04-23 10:03AM EDT | 255.00 | 42.15 | 54.45 | 57.70 | 0.00 | - | - | 1 | 65.97% |
| CRWD240517C00260000 | 2024-04-29 10:14AM EDT | 260.00 | 50.59 | 49.55 | 52.80 | 0.00 | - | 2 | 132 | 62.16% |
| CRWD240517C00262500 | 2024-05-03 3:09PM EDT | 262.50 | 49.35 | 47.45 | 50.40 | +19.35 | +64.50% | 40 | 40 | 62.79% |
| CRWD240517C00265000 | 2024-04-25 10:00AM EDT | 265.00 | 30.00 | 45.05 | 48.00 | 0.00 | - | - | 3 | 61.21% |
| CRWD240517C00267500 | 2024-04-26 1:16PM EDT | 267.50 | 38.25 | 42.70 | 45.60 | 0.00 | - | 3 | 3 | 59.79% |
| CRWD240517C00270000 | 2024-05-02 9:40AM EDT | 270.00 | 33.70 | 40.40 | 43.30 | 0.00 | - | 12 | 192 | 59.00% |
| CRWD240517C00272500 | 2024-04-29 10:30AM EDT | 272.50 | 38.85 | 37.90 | 40.90 | 0.00 | - | 13 | 86 | 56.57% |
| CRWD240517C00275000 | 2024-05-03 11:42AM EDT | 275.00 | 33.03 | 35.45 | 38.55 | +2.43 | +7.94% | 10 | 19 | 54.54% |
| CRWD240517C00277500 | 2024-04-25 12:23PM EDT | 277.50 | 23.25 | 34.05 | 36.15 | 0.00 | - | - | 22 | 56.51% |
| CRWD240517C00280000 | 2024-05-03 3:56PM EDT | 280.00 | 32.51 | 31.90 | 33.25 | +6.51 | +25.04% | 65 | 462 | 53.16% |
| CRWD240517C00282500 | 2024-05-03 11:23AM EDT | 282.50 | 24.00 | 28.90 | 31.70 | +7.75 | +47.69% | 1 | 45 | 51.64% |
| CRWD240517C00285000 | 2024-05-03 3:09PM EDT | 285.00 | 28.70 | 26.80 | 29.55 | +12.28 | +74.79% | 30 | 137 | 50.93% |
| CRWD240517C00287500 | 2024-05-01 11:02AM EDT | 287.50 | 14.85 | 25.60 | 27.45 | 0.00 | - | 39 | 82 | 52.81% |
| CRWD240517C00290000 | 2024-05-03 3:25PM EDT | 290.00 | 24.50 | 23.60 | 25.45 | +3.43 | +16.28% | 30 | 774 | 52.08% |
| CRWD240517C00292500 | 2024-05-03 11:23AM EDT | 292.50 | 16.70 | 21.75 | 23.65 | -2.90 | -14.80% | 33 | 167 | 51.99% |
| CRWD240517C00295000 | 2024-05-03 2:43PM EDT | 295.00 | 19.70 | 19.70 | 21.30 | +2.02 | +11.43% | 26 | 253 | 53.66% |
| CRWD240517C00297500 | 2024-05-03 2:09PM EDT | 297.50 | 17.60 | 18.20 | 19.75 | +1.00 | +6.02% | 8 | 185 | 50.39% |
| CRWD240517C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 16.90 | 16.60 | 17.70 | +2.79 | +19.77% | 74 | 893 | 51.84% |
| CRWD240517C00302500 | 2024-05-03 3:11PM EDT | 302.50 | 15.50 | 15.10 | 16.55 | +3.43 | +28.42% | 47 | 136 | 50.15% |
| CRWD240517C00305000 | 2024-05-03 3:53PM EDT | 305.00 | 13.72 | 12.90 | 14.90 | +2.83 | +25.99% | 94 | 388 | 52.34% |
| CRWD240517C00307500 | 2024-05-03 3:21PM EDT | 307.50 | 12.45 | 12.65 | 13.05 | +1.50 | +13.70% | 105 | 117 | 50.10% |
| CRWD240517C00310000 | 2024-05-03 3:59PM EDT | 310.00 | 11.40 | 11.40 | 11.70 | +1.99 | +21.15% | 157 | 1,930 | 49.68% |
| CRWD240517C00315000 | 2024-05-03 3:59PM EDT | 315.00 | 9.25 | 9.10 | 9.35 | +2.05 | +28.47% | 866 | 240 | 49.25% |
| CRWD240517C00320000 | 2024-05-03 3:56PM EDT | 320.00 | 7.00 | 7.05 | 7.55 | +1.40 | +25.00% | 436 | 2,086 | 49.78% |
| CRWD240517C00325000 | 2024-05-03 3:56PM EDT | 325.00 | 5.45 | 5.25 | 5.80 | +0.95 | +21.11% | 215 | 400 | 49.13% |
| CRWD240517C00330000 | 2024-05-03 3:58PM EDT | 330.00 | 4.20 | 3.95 | 4.65 | +0.63 | +17.65% | 226 | 2,037 | 50.02% |
| CRWD240517C00335000 | 2024-05-03 3:56PM EDT | 335.00 | 3.25 | 3.05 | 3.55 | +0.41 | +14.44% | 331 | 107 | 49.94% |
| CRWD240517C00340000 | 2024-05-03 3:42PM EDT | 340.00 | 2.40 | 2.30 | 2.58 | +0.10 | +4.35% | 63 | 711 | 49.26% |
| CRWD240517C00345000 | 2024-05-03 3:11PM EDT | 345.00 | 1.74 | 1.80 | 2.00 | -0.11 | -5.95% | 18 | 33 | 49.94% |
| CRWD240517C00350000 | 2024-05-03 3:52PM EDT | 350.00 | 1.40 | 1.29 | 1.51 | +0.13 | +10.24% | 86 | 1,739 | 50.28% |
| CRWD240517C00355000 | 2024-05-03 3:20PM EDT | 355.00 | 0.92 | 0.84 | 1.31 | +0.02 | +2.22% | 2 | 108 | 50.00% |
| CRWD240517C00360000 | 2024-05-03 3:31PM EDT | 360.00 | 0.72 | 0.72 | 0.94 | -0.10 | -12.20% | 89 | 696 | 50.78% |
| CRWD240517C00365000 | 2024-05-03 1:52PM EDT | 365.00 | 0.47 | 0.50 | 0.94 | -0.23 | -32.86% | 4 | 12 | 52.78% |
| CRWD240517C00370000 | 2024-05-03 12:35PM EDT | 370.00 | 0.32 | 0.21 | 0.63 | -0.08 | -20.00% | 6 | 426 | 50.78% |
| CRWD240517C00375000 | 2024-05-02 11:59AM EDT | 375.00 | 0.40 | 0.16 | 0.58 | 0.00 | - | 7 | 7 | 52.73% |
| CRWD240517C00380000 | 2024-05-03 3:56PM EDT | 380.00 | 0.32 | 0.13 | 0.52 | +0.18 | +128.57% | 11 | 1,256 | 54.59% |
| CRWD240517C00390000 | 2024-05-03 1:27PM EDT | 390.00 | 0.20 | 0.09 | 0.35 | -0.05 | -20.00% | 5 | 429 | 56.84% |
| CRWD240517C00400000 | 2024-05-02 2:53PM EDT | 400.00 | 0.14 | 0.06 | 0.25 | -0.02 | -12.50% | 26 | 665 | 59.18% |
| CRWD240517C00410000 | 2024-05-02 10:47AM EDT | 410.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 25 | 330 | 60.74% |
| CRWD240517C00420000 | 2024-05-01 9:53AM EDT | 420.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 10 | 705 | 64.06% |
| CRWD240517C00430000 | 2024-05-02 9:38AM EDT | 430.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 1 | 133 | 66.80% |
| CRWD240517C00440000 | 2024-05-01 9:53AM EDT | 440.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 5 | 116 | 79.49% |
| CRWD240517C00450000 | 2024-05-03 3:58PM EDT | 450.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 2 | 327 | 72.27% |
| CRWD240517C00460000 | 2024-04-29 11:37AM EDT | 460.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 94 | 88.87% |
| CRWD240517C00470000 | 2024-04-29 10:43AM EDT | 470.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 112 | 76.17% |
| CRWD240517C00480000 | 2024-05-02 1:18PM EDT | 480.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 491 | 79.30% |
| CRWD240517C00490000 | 2024-04-24 3:00PM EDT | 490.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 35 | 83.98% |
| CRWD240517C00500000 | 2024-05-02 3:45PM EDT | 500.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 152 | 82.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00135000 | 2024-05-03 12:04PM EDT | 135.00 | 0.05 | 0.00 | 0.32 | +0.04 | +400.00% | 1 | 22 | 179.88% |
| CRWD240517P00140000 | 2024-03-07 12:50PM EDT | 140.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 186.72% |
| CRWD240517P00145000 | 2024-03-07 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 14 | 171.09% |
| CRWD240517P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 57 | 135.16% |
| CRWD240517P00155000 | 2024-04-23 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 156.25% |
| CRWD240517P00160000 | 2024-05-03 1:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 106.25% |
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 165.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 10 | 10 | 143.75% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 170.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 111.72% |
| CRWD240517P00175000 | 2024-04-15 10:51AM EDT | 175.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 107 | 114.06% |
| CRWD240517P00180000 | 2024-04-26 1:57PM EDT | 180.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 101.56% |
| CRWD240517P00185000 | 2024-04-01 9:30AM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 190.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 26 | 100.39% |
| CRWD240517P00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 20 | 54 | 108.40% |
| CRWD240517P00200000 | 2024-05-02 3:05PM EDT | 200.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 8 | 961 | 92.77% |
| CRWD240517P00210000 | 2024-05-03 12:33PM EDT | 210.00 | 0.06 | 0.03 | 0.14 | -0.17 | -73.91% | 1 | 166 | 83.20% |
| CRWD240517P00220000 | 2024-05-03 1:17PM EDT | 220.00 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 10 | 247 | 76.95% |
| CRWD240517P00230000 | 2024-05-03 9:46AM EDT | 230.00 | 0.10 | 0.01 | 0.31 | -0.10 | -50.00% | 1 | 583 | 71.09% |
| CRWD240517P00235000 | 2024-05-02 1:36PM EDT | 235.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 41 | 71 | 63.67% |
| CRWD240517P00240000 | 2024-05-03 3:36PM EDT | 240.00 | 0.13 | 0.10 | 0.25 | -0.21 | -61.76% | 15 | 751 | 62.89% |
| CRWD240517P00245000 | 2024-05-03 11:55AM EDT | 245.00 | 0.18 | 0.10 | 0.29 | -0.13 | -41.94% | 3 | 63 | 59.28% |
| CRWD240517P00250000 | 2024-05-03 2:32PM EDT | 250.00 | 0.23 | 0.22 | 0.58 | -0.19 | -45.24% | 4 | 1,785 | 61.62% |
| CRWD240517P00255000 | 2024-05-03 11:30AM EDT | 255.00 | 0.39 | 0.23 | 0.62 | -0.16 | -29.09% | 15 | 57 | 57.42% |
| CRWD240517P00260000 | 2024-05-03 3:58PM EDT | 260.00 | 0.59 | 0.35 | 0.78 | -0.30 | -33.71% | 152 | 2,604 | 55.54% |
| CRWD240517P00262500 | 2024-05-03 12:40PM EDT | 262.50 | 0.52 | 0.39 | 0.87 | -0.52 | -50.00% | 20 | 26 | 54.25% |
| CRWD240517P00265000 | 2024-05-03 3:59PM EDT | 265.00 | 0.65 | 0.36 | 0.79 | -0.63 | -49.22% | 26 | 453 | 50.78% |
| CRWD240517P00267500 | 2024-05-03 3:34PM EDT | 267.50 | 0.67 | 0.58 | 1.01 | -0.75 | -52.82% | 5 | 42 | 51.78% |
| CRWD240517P00270000 | 2024-05-03 3:44PM EDT | 270.00 | 0.89 | 0.73 | 1.13 | -0.87 | -49.43% | 82 | 811 | 51.03% |
| CRWD240517P00272500 | 2024-05-03 3:14PM EDT | 272.50 | 0.94 | 0.84 | 1.47 | -1.02 | -52.04% | 75 | 41 | 51.03% |
| CRWD240517P00275000 | 2024-05-03 3:53PM EDT | 275.00 | 1.36 | 1.19 | 1.65 | -1.04 | -43.33% | 956 | 930 | 51.05% |
| CRWD240517P00277500 | 2024-05-03 3:55PM EDT | 277.50 | 1.68 | 1.44 | 1.83 | -0.40 | -19.23% | 32 | 136 | 50.20% |
| CRWD240517P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 1.96 | 1.53 | 2.11 | -1.20 | -37.97% | 326 | 1,027 | 51.20% |
| CRWD240517P00282500 | 2024-05-03 3:56PM EDT | 282.50 | 2.17 | 2.07 | 2.52 | -1.08 | -33.23% | 46 | 190 | 51.15% |
| CRWD240517P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 2.50 | 2.30 | 2.98 | -1.95 | -43.82% | 95 | 260 | 51.03% |
| CRWD240517P00287500 | 2024-05-03 3:58PM EDT | 287.50 | 3.15 | 2.73 | 3.35 | -1.85 | -37.00% | 37 | 137 | 49.99% |
| CRWD240517P00290000 | 2024-05-03 3:55PM EDT | 290.00 | 3.55 | 3.25 | 3.95 | -2.20 | -38.26% | 89 | 1,826 | 50.02% |
| CRWD240517P00292500 | 2024-05-03 3:21PM EDT | 292.50 | 3.80 | 3.40 | 4.60 | -2.45 | -39.20% | 35 | 121 | 49.92% |
| CRWD240517P00295000 | 2024-05-03 3:43PM EDT | 295.00 | 4.80 | 4.00 | 5.25 | -2.67 | -35.74% | 31 | 142 | 49.45% |
| CRWD240517P00297500 | 2024-05-03 3:12PM EDT | 297.50 | 5.16 | 4.85 | 6.00 | -2.96 | -36.45% | 39 | 104 | 49.11% |
| CRWD240517P00300000 | 2024-05-03 3:43PM EDT | 300.00 | 6.17 | 5.90 | 6.75 | -3.38 | -35.39% | 113 | 1,375 | 48.42% |
| CRWD240517P00302500 | 2024-05-03 2:02PM EDT | 302.50 | 7.40 | 6.85 | 7.80 | -3.65 | -33.03% | 63 | 158 | 48.74% |
| CRWD240517P00305000 | 2024-05-03 3:45PM EDT | 305.00 | 7.75 | 7.50 | 8.80 | -4.24 | -35.36% | 116 | 298 | 48.44% |
| CRWD240517P00307500 | 2024-05-03 3:58PM EDT | 307.50 | 9.76 | 9.05 | 9.95 | -2.54 | -20.65% | 96 | 83 | 48.41% |
| CRWD240517P00310000 | 2024-05-03 3:55PM EDT | 310.00 | 10.70 | 10.30 | 10.85 | -4.42 | -29.23% | 53 | 1,244 | 46.94% |
| CRWD240517P00315000 | 2024-05-03 3:40PM EDT | 315.00 | 12.95 | 13.05 | 13.50 | -4.73 | -26.75% | 71 | 49 | 46.50% |
| CRWD240517P00320000 | 2024-05-03 3:53PM EDT | 320.00 | 16.10 | 15.65 | 16.75 | -5.35 | -24.94% | 37 | 886 | 47.14% |
| CRWD240517P00325000 | 2024-04-30 3:41PM EDT | 325.00 | 22.75 | 18.75 | 20.65 | -9.45 | -29.35% | 1 | 6 | 49.43% |
| CRWD240517P00330000 | 2024-05-03 2:39PM EDT | 330.00 | 23.56 | 22.10 | 24.50 | -3.71 | -13.60% | 3 | 581 | 50.33% |
| CRWD240517P00340000 | 2024-05-01 10:29AM EDT | 340.00 | 50.08 | 30.80 | 32.95 | 0.00 | - | 34 | 540 | 53.00% |
| CRWD240517P00350000 | 2024-05-03 1:10PM EDT | 350.00 | 42.84 | 39.00 | 42.15 | -17.39 | -28.87% | 1 | 306 | 57.26% |
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 360.00 | 61.00 | 48.55 | 51.65 | 0.00 | - | 3 | 1 | 61.78% |
| CRWD240517P00370000 | 2024-05-03 3:09PM EDT | 370.00 | 59.00 | 58.25 | 61.55 | -13.10 | -18.17% | 1 | 0 | 68.74% |
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 380.00 | 65.96 | 68.20 | 71.45 | 0.00 | - | 1 | 0 | 75.11% |
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 390.00 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 400.00 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240517P00410000 | 2024-02-29 2:25PM EDT | 410.00 | 90.75 | 87.60 | 91.15 | 0.00 | - | 2 | 42 | 0.00% |
| CRWD240517P00420000 | 2024-03-04 11:58AM EDT | 420.00 | 108.20 | 98.35 | 102.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240517P00430000 | 2024-02-15 11:28AM EDT | 430.00 | 105.35 | 112.25 | 116.05 | 0.00 | - | 6 | 22 | 0.00% |
| CRWD240517P00440000 | 2024-03-13 1:58PM EDT | 440.00 | 107.71 | 129.35 | 133.10 | 0.00 | - | 3 | 0 | 109.74% |
| CRWD240517P00480000 | 2024-03-08 11:42AM EDT | 480.00 | 143.00 | 163.30 | 166.45 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.