CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00230000 | 2024-06-05 12:22PM EDT | 230.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240705C00250000 | 2024-06-04 11:30AM EDT | 250.00 | 60.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240705C00260000 | 2024-06-17 3:41PM EDT | 260.00 | 135.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240705C00265000 | 2024-06-07 1:35PM EDT | 265.00 | 83.86 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRWD240705C00270000 | 2024-06-11 10:32AM EDT | 270.00 | 109.62 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CRWD240705C00275000 | 2024-06-10 11:08AM EDT | 275.00 | 107.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240705C00285000 | 2024-06-10 9:38AM EDT | 285.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CRWD240705C00290000 | 2024-06-07 1:12PM EDT | 290.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240705C00295000 | 2024-06-12 2:43PM EDT | 295.00 | 94.12 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD240705C00300000 | 2024-06-18 12:17PM EDT | 300.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 0.00% |
| CRWD240705C00305000 | 2024-06-10 9:31AM EDT | 305.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240705C00310000 | 2024-06-18 3:17PM EDT | 310.00 | 82.32 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| CRWD240705C00315000 | 2024-06-11 1:41PM EDT | 315.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 0.00% |
| CRWD240705C00320000 | 2024-06-18 12:18PM EDT | 320.00 | 70.34 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 0.00% |
| CRWD240705C00325000 | 2024-06-12 10:23AM EDT | 325.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240705C00330000 | 2024-06-18 11:30AM EDT | 330.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| CRWD240705C00335000 | 2024-06-17 9:37AM EDT | 335.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CRWD240705C00340000 | 2024-06-17 9:37AM EDT | 340.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| CRWD240705C00345000 | 2024-06-17 1:47PM EDT | 345.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CRWD240705C00350000 | 2024-06-17 3:30PM EDT | 350.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 0.00% |
| CRWD240705C00355000 | 2024-06-17 1:52PM EDT | 355.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CRWD240705C00360000 | 2024-06-18 2:53PM EDT | 360.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| CRWD240705C00365000 | 2024-06-17 1:57PM EDT | 365.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CRWD240705C00370000 | 2024-06-17 3:51PM EDT | 370.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 0.00% |
| CRWD240705C00375000 | 2024-06-18 12:51PM EDT | 375.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| CRWD240705C00380000 | 2024-06-18 2:31PM EDT | 380.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 0.00% |
| CRWD240705C00385000 | 2024-06-18 12:11PM EDT | 385.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.00% |
| CRWD240705C00390000 | 2024-06-18 3:53PM EDT | 390.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 55 | 81 | 0.20% |
| CRWD240705C00395000 | 2024-06-18 3:55PM EDT | 395.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 33 | 101 | 1.56% |
| CRWD240705C00400000 | 2024-06-18 3:21PM EDT | 400.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 69 | 155 | 3.13% |
| CRWD240705C00405000 | 2024-06-18 3:21PM EDT | 405.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 3.13% |
| CRWD240705C00410000 | 2024-06-18 3:11PM EDT | 410.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 6.25% |
| CRWD240705C00415000 | 2024-06-18 3:57PM EDT | 415.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| CRWD240705C00420000 | 2024-06-18 3:59PM EDT | 420.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 125 | 132 | 6.25% |
| CRWD240705C00425000 | 2024-06-18 3:37PM EDT | 425.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 6.25% |
| CRWD240705C00430000 | 2024-06-18 12:00PM EDT | 430.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 12.50% |
| CRWD240705C00435000 | 2024-06-18 10:45AM EDT | 435.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CRWD240705C00440000 | 2024-06-14 2:40PM EDT | 440.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| CRWD240705C00450000 | 2024-06-18 3:54PM EDT | 450.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 48 | 109 | 12.50% |
| CRWD240705C00460000 | 2024-06-17 1:23PM EDT | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| CRWD240705C00470000 | 2024-06-14 11:12AM EDT | 470.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CRWD240705C00480000 | 2024-06-13 11:16AM EDT | 480.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00200000 | 2024-06-18 11:33AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| CRWD240705P00205000 | 2024-06-05 9:47AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| CRWD240705P00210000 | 2024-06-04 3:32PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| CRWD240705P00215000 | 2024-06-04 3:57PM EDT | 215.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CRWD240705P00220000 | 2024-06-04 3:16PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CRWD240705P00225000 | 2024-06-12 12:11PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CRWD240705P00230000 | 2024-06-10 12:21PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 50.00% |
| CRWD240705P00235000 | 2024-06-04 3:38PM EDT | 235.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CRWD240705P00240000 | 2024-06-05 9:43AM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| CRWD240705P00245000 | 2024-06-05 10:49AM EDT | 245.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| CRWD240705P00250000 | 2024-06-10 11:08AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CRWD240705P00255000 | 2024-06-05 10:51AM EDT | 255.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CRWD240705P00260000 | 2024-06-12 12:01PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| CRWD240705P00265000 | 2024-06-06 1:22PM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 50.00% |
| CRWD240705P00270000 | 2024-06-17 10:47AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
| CRWD240705P00275000 | 2024-06-13 1:03PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CRWD240705P00280000 | 2024-06-18 3:19PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 25.00% |
| CRWD240705P00285000 | 2024-06-18 3:07PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| CRWD240705P00290000 | 2024-06-17 10:28AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| CRWD240705P00295000 | 2024-06-18 2:43PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| CRWD240705P00300000 | 2024-06-18 3:17PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 25.00% |
| CRWD240705P00305000 | 2024-06-17 1:25PM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| CRWD240705P00310000 | 2024-06-18 12:54PM EDT | 310.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 25.00% |
| CRWD240705P00315000 | 2024-06-18 2:16PM EDT | 315.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 25.00% |
| CRWD240705P00320000 | 2024-06-17 10:45AM EDT | 320.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| CRWD240705P00325000 | 2024-06-18 12:37PM EDT | 325.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| CRWD240705P00330000 | 2024-06-18 3:42PM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 12.50% |
| CRWD240705P00335000 | 2024-06-18 2:00PM EDT | 335.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| CRWD240705P00340000 | 2024-06-18 11:51AM EDT | 340.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| CRWD240705P00345000 | 2024-06-18 12:46PM EDT | 345.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 12.50% |
| CRWD240705P00350000 | 2024-06-18 3:59PM EDT | 350.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 81 | 137 | 12.50% |
| CRWD240705P00355000 | 2024-06-18 3:59PM EDT | 355.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 48 | 119 | 12.50% |
| CRWD240705P00360000 | 2024-06-18 3:48PM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 232 | 6.25% |
| CRWD240705P00365000 | 2024-06-18 1:55PM EDT | 365.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 29 | 76 | 6.25% |
| CRWD240705P00370000 | 2024-06-18 3:46PM EDT | 370.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 32 | 191 | 6.25% |
| CRWD240705P00375000 | 2024-06-18 2:40PM EDT | 375.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 3.13% |
| CRWD240705P00380000 | 2024-06-18 3:56PM EDT | 380.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 3.13% |
| CRWD240705P00385000 | 2024-06-18 1:06PM EDT | 385.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 1.56% |
| CRWD240705P00390000 | 2024-06-18 11:52AM EDT | 390.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| CRWD240705P00395000 | 2024-06-18 11:52AM EDT | 395.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| CRWD240705P00400000 | 2024-06-17 3:49PM EDT | 400.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRWD240705P00410000 | 2024-06-18 9:54AM EDT | 410.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| CRWD240705P00415000 | 2024-06-17 9:32AM EDT | 415.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD240705P00420000 | 2024-06-14 3:58PM EDT | 420.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 0.00% |
| CRWD240705P00460000 | 2024-06-11 9:30AM EDT | 460.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.