CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00055000 | 2024-04-29 10:26AM EDT | 55.00 | 253.90 | 245.35 | 247.50 | 0.00 | - | 1 | 104 | 0.00% |
| CRWD240621C00060000 | 2024-05-02 9:31AM EDT | 60.00 | 242.50 | 239.30 | 241.10 | +146.85 | +153.53% | 1 | 13 | 0.00% |
| CRWD240621C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 233.24 | 234.85 | 236.55 | 0.00 | - | 14 | 40 | 0.00% |
| CRWD240621C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 233.75 | 230.10 | 233.20 | +56.10 | +31.58% | 11 | 26 | 0.00% |
| CRWD240621C00075000 | 2023-12-20 1:35PM EDT | 75.00 | 185.00 | 214.80 | 219.05 | 0.00 | - | 3 | 50 | 0.00% |
| CRWD240621C00080000 | 2024-03-12 10:10AM EDT | 80.00 | 247.55 | 232.15 | 235.20 | 0.00 | - | 1 | 90 | 306.37% |
| CRWD240621C00085000 | 2024-03-06 11:15AM EDT | 85.00 | 261.00 | 229.65 | 232.80 | 0.00 | - | 2 | 52 | 316.47% |
| CRWD240621C00090000 | 2024-03-18 1:10PM EDT | 90.00 | 228.50 | 202.85 | 206.40 | 0.00 | - | 25 | 74 | 0.00% |
| CRWD240621C00095000 | 2024-03-06 4:59PM EDT | 95.00 | 236.85 | 219.80 | 223.00 | 0.00 | - | 1 | 36 | 291.93% |
| CRWD240621C00100000 | 2024-04-25 3:20PM EDT | 100.00 | 199.52 | 200.10 | 202.05 | 0.00 | - | 5 | 148 | 0.00% |
| CRWD240621C00105000 | 2024-03-06 4:59PM EDT | 105.00 | 227.00 | 210.10 | 213.50 | 0.00 | - | 15 | 262 | 271.99% |
| CRWD240621C00110000 | 2024-04-17 10:30AM EDT | 110.00 | 189.00 | 190.00 | 192.00 | 0.00 | - | 2 | 86 | 0.00% |
| CRWD240621C00115000 | 2024-03-18 12:07PM EDT | 115.00 | 203.52 | 178.15 | 181.75 | 0.00 | - | 1 | 297 | 0.00% |
| CRWD240621C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 166.08 | 179.60 | 181.95 | 0.00 | - | 10 | 416 | 0.00% |
| CRWD240621C00125000 | 2024-04-24 11:43AM EDT | 125.00 | 172.05 | 174.65 | 177.00 | 0.00 | - | 1 | 514 | 0.00% |
| CRWD240621C00130000 | 2024-03-07 12:29PM EDT | 130.00 | 193.30 | 185.30 | 188.90 | 0.00 | - | 1 | 168 | 225.87% |
| CRWD240621C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 150.48 | 165.55 | 167.35 | 0.00 | - | 24 | 89 | 0.00% |
| CRWD240621C00140000 | 2024-04-19 10:36AM EDT | 140.00 | 146.19 | 160.60 | 162.65 | 0.00 | - | 10 | 120 | 0.00% |
| CRWD240621C00145000 | 2024-04-29 9:55AM EDT | 145.00 | 162.25 | 155.55 | 157.45 | 0.00 | - | 1 | 107 | 0.00% |
| CRWD240621C00150000 | 2024-04-17 2:16PM EDT | 150.00 | 146.61 | 150.05 | 152.45 | 0.00 | - | 1 | 263 | 0.00% |
| CRWD240621C00155000 | 2024-04-19 10:07AM EDT | 155.00 | 135.69 | 145.75 | 147.65 | 0.00 | - | 2 | 386 | 0.00% |
| CRWD240621C00160000 | 2024-04-19 12:18PM EDT | 160.00 | 124.51 | 141.80 | 144.10 | 0.00 | - | 7 | 498 | 64.06% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 165.00 | 119.94 | 136.35 | 138.60 | 0.00 | - | 12 | 451 | 0.00% |
| CRWD240621C00170000 | 2024-04-19 12:29PM EDT | 170.00 | 114.70 | 129.50 | 131.85 | 0.00 | - | 7 | 263 | 0.00% |
| CRWD240621C00175000 | 2024-04-22 12:15PM EDT | 175.00 | 113.98 | 126.50 | 128.70 | 0.00 | - | 1 | 487 | 0.00% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 180.00 | 106.05 | 121.20 | 123.00 | 0.00 | - | 9 | 370 | 0.00% |
| CRWD240621C00185000 | 2024-04-23 11:13AM EDT | 185.00 | 116.50 | 117.10 | 119.25 | 0.00 | - | 2 | 1,645 | 58.59% |
| CRWD240621C00190000 | 2024-05-01 1:02PM EDT | 190.00 | 106.05 | 110.10 | 112.35 | 0.00 | - | 19 | 436 | 0.00% |
| CRWD240621C00195000 | 2024-04-30 3:32PM EDT | 195.00 | 101.98 | 106.15 | 108.10 | 0.00 | - | 2 | 608 | 0.00% |
| CRWD240621C00200000 | 2024-05-01 1:54PM EDT | 200.00 | 98.25 | 101.75 | 103.90 | 0.00 | - | 2 | 1,010 | 0.00% |
| CRWD240621C00210000 | 2024-04-24 11:17AM EDT | 210.00 | 91.86 | 92.20 | 94.05 | 0.00 | - | 1 | 374 | 32.03% |
| CRWD240621C00220000 | 2024-04-24 10:53AM EDT | 220.00 | 83.05 | 81.85 | 84.20 | 0.00 | - | 4 | 787 | 38.48% |
| CRWD240621C00230000 | 2024-04-30 1:06PM EDT | 230.00 | 70.40 | 72.40 | 74.50 | 0.00 | - | 2 | 1,585 | 39.75% |
| CRWD240621C00240000 | 2024-05-02 9:30AM EDT | 240.00 | 68.15 | 64.80 | 66.35 | +10.76 | +18.75% | 11 | 315 | 49.11% |
| CRWD240621C00250000 | 2024-04-30 1:08PM EDT | 250.00 | 53.90 | 57.15 | 58.70 | 0.00 | - | 7 | 998 | 53.06% |
| CRWD240621C00260000 | 2024-04-30 1:08PM EDT | 260.00 | 46.05 | 48.20 | 49.65 | 0.00 | - | 1 | 739 | 49.01% |
| CRWD240621C00270000 | 2024-05-02 9:33AM EDT | 270.00 | 43.73 | 41.85 | 43.10 | +6.38 | +17.08% | 1 | 367 | 51.58% |
| CRWD240621C00280000 | 2024-05-01 2:39PM EDT | 280.00 | 34.00 | 35.60 | 36.75 | 0.00 | - | 6 | 466 | 50.87% |
| CRWD240621C00290000 | 2024-05-02 9:49AM EDT | 290.00 | 29.30 | 29.70 | 30.35 | +1.05 | +3.72% | 17 | 661 | 50.44% |
| CRWD240621C00300000 | 2024-05-02 9:53AM EDT | 300.00 | 23.75 | 24.65 | 25.10 | +1.95 | +8.94% | 32 | 1,437 | 50.69% |
| CRWD240621C00310000 | 2024-05-02 10:02AM EDT | 310.00 | 20.20 | 20.10 | 20.65 | +2.20 | +12.22% | 40 | 1,129 | 50.82% |
| CRWD240621C00320000 | 2024-05-02 10:02AM EDT | 320.00 | 16.30 | 16.20 | 16.75 | +1.74 | +11.95% | 7 | 1,472 | 50.81% |
| CRWD240621C00330000 | 2024-05-02 9:59AM EDT | 330.00 | 13.24 | 12.20 | 13.30 | +0.37 | +2.87% | 10 | 1,297 | 51.06% |
| CRWD240621C00340000 | 2024-05-02 10:05AM EDT | 340.00 | 11.25 | 10.45 | 11.35 | +2.25 | +25.00% | 20 | 1,058 | 51.88% |
| CRWD240621C00350000 | 2024-05-02 10:05AM EDT | 350.00 | 9.06 | 8.45 | 8.85 | +0.96 | +11.85% | 56 | 1,721 | 51.94% |
| CRWD240621C00360000 | 2024-05-02 9:59AM EDT | 360.00 | 7.10 | 5.95 | 7.45 | +1.45 | +25.66% | 1 | 2,085 | 51.67% |
| CRWD240621C00370000 | 2024-05-02 9:45AM EDT | 370.00 | 5.31 | 5.20 | 5.65 | +0.81 | +18.00% | 6 | 390 | 52.37% |
| CRWD240621C00380000 | 2024-05-02 10:05AM EDT | 380.00 | 4.67 | 4.25 | 4.60 | +0.97 | +26.22% | 2 | 298 | 53.17% |
| CRWD240621C00390000 | 2024-05-01 12:52PM EDT | 390.00 | 2.72 | 3.30 | 3.65 | 0.00 | - | 8 | 317 | 53.36% |
| CRWD240621C00400000 | 2024-05-02 9:36AM EDT | 400.00 | 2.60 | 2.43 | 2.86 | +0.22 | +9.24% | 5 | 709 | 53.16% |
| CRWD240621C00410000 | 2024-05-02 9:34AM EDT | 410.00 | 2.40 | 2.10 | 2.48 | +0.56 | +30.43% | 3 | 257 | 54.66% |
| CRWD240621C00420000 | 2024-05-01 11:37AM EDT | 420.00 | 1.25 | 1.42 | 1.98 | 0.00 | - | 3 | 194 | 54.21% |
| CRWD240621C00430000 | 2024-04-29 3:37PM EDT | 430.00 | 1.54 | 1.23 | 1.56 | 0.00 | - | 8 | 68 | 54.96% |
| CRWD240621C00440000 | 2024-04-29 10:14AM EDT | 440.00 | 1.44 | 1.02 | 1.37 | 0.00 | - | 3 | 689 | 56.08% |
| CRWD240621C00450000 | 2024-04-22 10:10AM EDT | 450.00 | 0.45 | 0.39 | 1.29 | 0.00 | - | 1 | 230 | 55.20% |
| CRWD240621C00460000 | 2024-04-29 1:13PM EDT | 460.00 | 0.75 | 0.22 | 1.11 | 0.00 | - | 1 | 64 | 55.52% |
| CRWD240621C00470000 | 2024-04-26 10:11AM EDT | 470.00 | 0.75 | 0.11 | 0.98 | 0.00 | - | 2 | 42 | 56.10% |
| CRWD240621C00480000 | 2024-04-30 11:47AM EDT | 480.00 | 0.36 | 0.15 | 0.84 | 0.00 | - | 3 | 306 | 57.52% |
| CRWD240621C00490000 | 2024-04-22 3:57PM EDT | 490.00 | 0.17 | 0.06 | 0.75 | 0.00 | - | 5 | 6 | 57.98% |
| CRWD240621C00500000 | 2024-04-23 10:31AM EDT | 500.00 | 0.22 | 0.04 | 0.70 | 0.00 | - | 4 | 126 | 59.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00055000 | 2024-02-07 11:49AM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 220 | 165.23% |
| CRWD240621P00060000 | 2024-02-15 4:24PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 154.30% |
| CRWD240621P00065000 | 2024-02-13 12:34PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 213 | 146.88% |
| CRWD240621P00070000 | 2024-03-19 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 340 | 165.04% |
| CRWD240621P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 246 | 153.32% |
| CRWD240621P00080000 | 2024-04-29 12:40PM EDT | 80.00 | 0.22 | 0.00 | 0.44 | 0.00 | - | 10 | 635 | 148.14% |
| CRWD240621P00085000 | 2024-04-18 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 577 | 142.38% |
| CRWD240621P00090000 | 2024-03-18 10:27AM EDT | 90.00 | 0.02 | 0.01 | 0.59 | 0.00 | - | 1 | 615 | 140.92% |
| CRWD240621P00095000 | 2024-04-08 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 418 | 131.84% |
| CRWD240621P00100000 | 2024-04-01 12:08PM EDT | 100.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 2 | 1,222 | 122.46% |
| CRWD240621P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 10 | 442 | 122.27% |
| CRWD240621P00110000 | 2024-04-17 2:49PM EDT | 110.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 10 | 860 | 115.14% |
| CRWD240621P00115000 | 2024-04-17 2:49PM EDT | 115.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 16 | 437 | 109.77% |
| CRWD240621P00120000 | 2024-04-17 2:48PM EDT | 120.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 8 | 565 | 104.98% |
| CRWD240621P00125000 | 2024-04-23 10:44AM EDT | 125.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 882 | 100.98% |
| CRWD240621P00130000 | 2024-04-23 10:40AM EDT | 130.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 4 | 677 | 97.07% |
| CRWD240621P00135000 | 2024-04-22 12:35PM EDT | 135.00 | 0.28 | 0.00 | 0.47 | 0.00 | - | 4 | 864 | 93.26% |
| CRWD240621P00140000 | 2024-04-22 12:19PM EDT | 140.00 | 0.04 | 0.04 | 0.49 | 0.00 | - | 20 | 1,285 | 90.82% |
| CRWD240621P00145000 | 2024-04-10 11:11AM EDT | 145.00 | 0.27 | 0.01 | 0.51 | 0.00 | - | 1 | 576 | 86.82% |
| CRWD240621P00150000 | 2024-04-23 3:57PM EDT | 150.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 1 | 1,895 | 77.93% |
| CRWD240621P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 0.28 | 0.05 | 0.57 | 0.00 | - | 2 | 490 | 81.54% |
| CRWD240621P00160000 | 2024-04-19 12:05PM EDT | 160.00 | 0.33 | 0.01 | 0.60 | 0.00 | - | 3 | 688 | 77.83% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 165.00 | 0.30 | 0.01 | 0.61 | 0.00 | - | 10 | 914 | 74.61% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 170.00 | 0.37 | 0.02 | 0.35 | 0.00 | - | 3 | 544 | 66.60% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 175.00 | 0.31 | 0.08 | 0.63 | 0.00 | - | 1 | 736 | 69.43% |
| CRWD240621P00180000 | 2024-05-01 2:02PM EDT | 180.00 | 0.72 | 0.10 | 0.69 | 0.00 | - | 2 | 390 | 67.29% |
| CRWD240621P00185000 | 2024-05-01 2:02PM EDT | 185.00 | 0.81 | 0.13 | 0.75 | 0.00 | - | 1 | 668 | 65.19% |
| CRWD240621P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.60 | 0.16 | 0.75 | 0.00 | - | 12 | 888 | 62.40% |
| CRWD240621P00195000 | 2024-04-30 12:35PM EDT | 195.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 14 | 712 | 60.74% |
| CRWD240621P00200000 | 2024-04-30 3:03PM EDT | 200.00 | 0.83 | 0.50 | 0.95 | 0.00 | - | 53 | 1,687 | 60.96% |
| CRWD240621P00210000 | 2024-05-01 2:51PM EDT | 210.00 | 1.10 | 0.60 | 1.45 | 0.00 | - | 6 | 782 | 58.50% |
| CRWD240621P00220000 | 2024-05-01 3:46PM EDT | 220.00 | 1.66 | 1.37 | 1.79 | 0.00 | - | 6 | 1,060 | 57.31% |
| CRWD240621P00230000 | 2024-05-02 10:05AM EDT | 230.00 | 2.30 | 2.24 | 2.64 | -0.47 | -16.97% | 14 | 711 | 56.63% |
| CRWD240621P00240000 | 2024-05-02 9:56AM EDT | 240.00 | 3.46 | 3.50 | 3.70 | +0.20 | +6.13% | 6 | 959 | 55.80% |
| CRWD240621P00250000 | 2024-05-02 9:41AM EDT | 250.00 | 5.16 | 5.05 | 5.35 | +0.33 | +6.83% | 1 | 1,007 | 55.18% |
| CRWD240621P00260000 | 2024-05-02 9:41AM EDT | 260.00 | 7.22 | 7.10 | 7.40 | -0.58 | -7.44% | 1 | 1,095 | 54.47% |
| CRWD240621P00270000 | 2024-05-01 3:58PM EDT | 270.00 | 11.30 | 9.50 | 10.20 | 0.00 | - | 49 | 1,345 | 53.82% |
| CRWD240621P00280000 | 2024-05-02 9:30AM EDT | 280.00 | 12.46 | 13.25 | 14.00 | -2.24 | -15.24% | 1 | 785 | 54.63% |
| CRWD240621P00290000 | 2024-05-02 10:02AM EDT | 290.00 | 17.60 | 17.20 | 17.70 | -1.35 | -7.12% | 27 | 2,708 | 53.87% |
| CRWD240621P00300000 | 2024-05-02 10:02AM EDT | 300.00 | 22.45 | 22.50 | 23.75 | -1.35 | -5.67% | 24 | 1,154 | 55.82% |
| CRWD240621P00310000 | 2024-05-02 9:50AM EDT | 310.00 | 27.90 | 27.25 | 27.95 | +1.20 | +4.49% | 16 | 873 | 53.62% |
| CRWD240621P00320000 | 2024-05-01 3:18PM EDT | 320.00 | 33.16 | 33.60 | 34.65 | 0.00 | - | 18 | 410 | 54.59% |
| CRWD240621P00330000 | 2024-05-02 9:39AM EDT | 330.00 | 39.25 | 39.90 | 41.50 | -4.06 | -9.37% | 18 | 897 | 54.40% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 340.00 | 46.30 | 47.60 | 50.00 | 0.00 | - | 5 | 408 | 56.63% |
| CRWD240621P00350000 | 2024-04-23 12:33PM EDT | 350.00 | 55.42 | 55.15 | 57.25 | 0.00 | - | 2 | 136 | 56.14% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 360.00 | 61.00 | 63.20 | 65.60 | 0.00 | - | 1 | 295 | 56.70% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 370.00 | 73.30 | 72.20 | 74.35 | 0.00 | - | 1 | 100 | 58.36% |
| CRWD240621P00380000 | 2024-04-26 10:03AM EDT | 380.00 | 78.80 | 79.90 | 82.35 | 0.00 | - | 1 | 12 | 55.87% |
| CRWD240621P00390000 | 2024-04-03 3:20PM EDT | 390.00 | 75.28 | 90.55 | 93.05 | 0.00 | - | 1 | 4 | 62.38% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 400.00 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 420.00 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240621P00430000 | 2024-02-20 3:38PM EDT | 430.00 | 112.70 | 101.90 | 103.70 | 0.00 | - | - | 2 | 0.00% |
| CRWD240621P00440000 | 2024-04-30 9:52AM EDT | 440.00 | 139.11 | 138.35 | 141.05 | 0.00 | - | - | 0 | 71.73% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 450.00 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240621P00460000 | 2024-02-20 2:33PM EDT | 460.00 | 142.40 | 129.45 | 132.95 | 0.00 | - | - | 8 | 0.00% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 480.00 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.