CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00165000 | 2024-05-29 10:44AM EDT | 165.00 | 188.14 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD240628C00170000 | 2024-06-14 3:30PM EDT | 170.00 | 216.65 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| CRWD240628C00180000 | 2024-06-07 2:33PM EDT | 180.00 | 167.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240628C00200000 | 2024-06-13 1:34PM EDT | 200.00 | 183.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD240628C00235000 | 2024-06-05 9:34AM EDT | 235.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240628C00245000 | 2024-06-06 1:26PM EDT | 245.00 | 99.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240628C00250000 | 2024-06-17 12:26PM EDT | 250.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 79 | 85 | 0.00% |
| CRWD240628C00260000 | 2024-05-22 10:16AM EDT | 260.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240628C00265000 | 2024-06-07 3:34PM EDT | 265.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240628C00270000 | 2024-06-10 10:01AM EDT | 270.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240628C00280000 | 2024-06-12 9:53AM EDT | 280.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| CRWD240628C00285000 | 2024-06-18 9:59AM EDT | 285.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD240628C00290000 | 2024-06-18 9:59AM EDT | 290.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240628C00295000 | 2024-06-12 2:55PM EDT | 295.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CRWD240628C00300000 | 2024-06-17 1:15PM EDT | 300.00 | 91.85 | 0.00 | 0.00 | 0.00 | - | 44 | 62 | 0.00% |
| CRWD240628C00305000 | 2024-06-10 10:29AM EDT | 305.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| CRWD240628C00310000 | 2024-06-17 2:25PM EDT | 310.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CRWD240628C00315000 | 2024-06-17 3:22PM EDT | 315.00 | 79.16 | 0.00 | 0.00 | 0.00 | - | 92 | 129 | 0.00% |
| CRWD240628C00320000 | 2024-06-17 3:36PM EDT | 320.00 | 74.41 | 0.00 | 0.00 | 0.00 | - | 59 | 146 | 0.00% |
| CRWD240628C00325000 | 2024-06-18 3:48PM EDT | 325.00 | 67.09 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| CRWD240628C00327500 | 2024-06-14 10:31AM EDT | 327.50 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240628C00330000 | 2024-06-18 3:17PM EDT | 330.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| CRWD240628C00335000 | 2024-06-18 10:22AM EDT | 335.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| CRWD240628C00340000 | 2024-06-18 2:38PM EDT | 340.00 | 52.44 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| CRWD240628C00342500 | 2024-06-18 3:49PM EDT | 342.50 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240628C00345000 | 2024-06-18 2:58PM EDT | 345.00 | 47.03 | 0.00 | 0.00 | 0.00 | - | 27 | 129 | 0.00% |
| CRWD240628C00347500 | 2024-06-14 1:17PM EDT | 347.50 | 39.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240628C00350000 | 2024-06-18 3:06PM EDT | 350.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | 46 | 140 | 0.00% |
| CRWD240628C00355000 | 2024-06-18 2:19PM EDT | 355.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CRWD240628C00357500 | 2024-06-10 3:25PM EDT | 357.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CRWD240628C00360000 | 2024-06-18 2:03PM EDT | 360.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| CRWD240628C00362500 | 2024-06-18 3:59PM EDT | 362.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CRWD240628C00365000 | 2024-06-18 3:55PM EDT | 365.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| CRWD240628C00370000 | 2024-06-18 3:42PM EDT | 370.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 53 | 218 | 0.00% |
| CRWD240628C00375000 | 2024-06-18 1:53PM EDT | 375.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 23 | 127 | 0.00% |
| CRWD240628C00380000 | 2024-06-18 3:52PM EDT | 380.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 26 | 429 | 0.00% |
| CRWD240628C00385000 | 2024-06-18 3:58PM EDT | 385.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 60 | 561 | 0.00% |
| CRWD240628C00390000 | 2024-06-18 3:58PM EDT | 390.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 439 | 987 | 0.20% |
| CRWD240628C00395000 | 2024-06-18 3:57PM EDT | 395.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 495 | 443 | 1.56% |
| CRWD240628C00400000 | 2024-06-18 3:59PM EDT | 400.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,465 | 1,208 | 3.13% |
| CRWD240628C00405000 | 2024-06-18 3:59PM EDT | 405.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 270 | 317 | 6.25% |
| CRWD240628C00410000 | 2024-06-18 3:58PM EDT | 410.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 111 | 305 | 6.25% |
| CRWD240628C00415000 | 2024-06-18 1:14PM EDT | 415.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 6.25% |
| CRWD240628C00420000 | 2024-06-18 3:57PM EDT | 420.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 105 | 254 | 12.50% |
| CRWD240628C00425000 | 2024-06-18 3:36PM EDT | 425.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56 | 230 | 12.50% |
| CRWD240628C00430000 | 2024-06-18 3:49PM EDT | 430.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 153 | 12.50% |
| CRWD240628C00435000 | 2024-06-18 1:38PM EDT | 435.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 12.50% |
| CRWD240628C00440000 | 2024-06-18 3:54PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 112 | 12.50% |
| CRWD240628C00460000 | 2024-06-18 3:24PM EDT | 460.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 96 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00170000 | 2024-05-30 9:45AM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD240628P00175000 | 2024-06-04 12:30PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CRWD240628P00195000 | 2024-06-17 10:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 50.00% |
| CRWD240628P00200000 | 2024-06-11 3:51PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 50.00% |
| CRWD240628P00205000 | 2024-06-03 11:41AM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CRWD240628P00210000 | 2024-06-05 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CRWD240628P00215000 | 2024-06-04 3:24PM EDT | 215.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| CRWD240628P00220000 | 2024-06-13 12:51PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| CRWD240628P00225000 | 2024-06-04 3:39PM EDT | 225.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| CRWD240628P00230000 | 2024-06-12 1:26PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 50.00% |
| CRWD240628P00235000 | 2024-06-10 9:50AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| CRWD240628P00240000 | 2024-06-18 11:32AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 83 | 50.00% |
| CRWD240628P00245000 | 2024-06-14 12:27PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 242 | 50.00% |
| CRWD240628P00250000 | 2024-06-18 11:27AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| CRWD240628P00255000 | 2024-06-14 12:22PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 50.00% |
| CRWD240628P00260000 | 2024-06-14 12:58PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 50.00% |
| CRWD240628P00265000 | 2024-06-17 1:32PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,699 | 50.00% |
| CRWD240628P00270000 | 2024-06-18 1:49PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CRWD240628P00275000 | 2024-06-18 1:32PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| CRWD240628P00280000 | 2024-06-17 3:46PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| CRWD240628P00285000 | 2024-06-18 10:52AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| CRWD240628P00290000 | 2024-06-13 2:05PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| CRWD240628P00295000 | 2024-06-18 10:25AM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| CRWD240628P00300000 | 2024-06-18 3:46PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| CRWD240628P00305000 | 2024-06-18 10:25AM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 187 | 25.00% |
| CRWD240628P00310000 | 2024-06-18 10:25AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 25.00% |
| CRWD240628P00315000 | 2024-06-18 10:18AM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 25.00% |
| CRWD240628P00320000 | 2024-06-18 12:34PM EDT | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 25.00% |
| CRWD240628P00322500 | 2024-06-10 1:35PM EDT | 322.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 26 | 25.00% |
| CRWD240628P00325000 | 2024-06-18 3:51PM EDT | 325.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| CRWD240628P00327500 | 2024-06-10 11:07AM EDT | 327.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240628P00330000 | 2024-06-18 12:33PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 25.00% |
| CRWD240628P00332500 | 2024-06-18 2:41PM EDT | 332.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CRWD240628P00335000 | 2024-06-18 12:33PM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| CRWD240628P00340000 | 2024-06-18 3:02PM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 25.00% |
| CRWD240628P00342500 | 2024-06-17 3:40PM EDT | 342.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 12.50% |
| CRWD240628P00345000 | 2024-06-18 3:13PM EDT | 345.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 208 | 12.50% |
| CRWD240628P00347500 | 2024-06-18 3:43PM EDT | 347.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 12.50% |
| CRWD240628P00350000 | 2024-06-18 3:51PM EDT | 350.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 81 | 228 | 12.50% |
| CRWD240628P00352500 | 2024-06-18 10:16AM EDT | 352.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 12.50% |
| CRWD240628P00355000 | 2024-06-18 2:50PM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 74 | 259 | 12.50% |
| CRWD240628P00357500 | 2024-06-18 3:59PM EDT | 357.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| CRWD240628P00360000 | 2024-06-18 3:59PM EDT | 360.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 136 | 289 | 12.50% |
| CRWD240628P00362500 | 2024-06-18 3:58PM EDT | 362.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 12.50% |
| CRWD240628P00365000 | 2024-06-18 3:50PM EDT | 365.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 56 | 192 | 12.50% |
| CRWD240628P00370000 | 2024-06-18 3:57PM EDT | 370.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 88 | 198 | 6.25% |
| CRWD240628P00375000 | 2024-06-18 3:57PM EDT | 375.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 68 | 283 | 6.25% |
| CRWD240628P00380000 | 2024-06-18 3:42PM EDT | 380.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 320 | 488 | 3.13% |
| CRWD240628P00385000 | 2024-06-18 3:17PM EDT | 385.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 37 | 452 | 1.56% |
| CRWD240628P00390000 | 2024-06-18 3:55PM EDT | 390.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 239 | 312 | 0.00% |
| CRWD240628P00395000 | 2024-06-18 11:45AM EDT | 395.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| CRWD240628P00400000 | 2024-06-18 3:44PM EDT | 400.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CRWD240628P00405000 | 2024-06-17 3:41PM EDT | 405.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| CRWD240628P00410000 | 2024-06-18 3:53PM EDT | 410.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240628P00415000 | 2024-06-17 2:42PM EDT | 415.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CRWD240628P00425000 | 2024-06-11 9:32AM EDT | 425.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| CRWD240628P00435000 | 2024-06-12 9:44AM EDT | 435.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240628P00440000 | 2024-06-12 3:25PM EDT | 440.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.