CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240712C00200000 | 2024-06-14 1:19PM EDT | 200.00 | 186.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240712C00220000 | 2024-06-03 12:12PM EDT | 220.00 | 89.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRWD240712C00240000 | 2024-06-18 3:37PM EDT | 240.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00250000 | 2024-06-04 3:51PM EDT | 250.00 | 61.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00255000 | 2024-05-31 11:08AM EDT | 255.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240712C00275000 | 2024-06-10 9:51AM EDT | 275.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240712C00280000 | 2024-05-30 10:22AM EDT | 280.00 | 60.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240712C00290000 | 2024-06-10 9:41AM EDT | 290.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00300000 | 2024-06-18 12:17PM EDT | 300.00 | 90.51 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| CRWD240712C00305000 | 2024-06-10 1:37PM EDT | 305.00 | 76.93 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| CRWD240712C00310000 | 2024-06-17 3:23PM EDT | 310.00 | 85.19 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| CRWD240712C00315000 | 2024-06-17 3:23PM EDT | 315.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| CRWD240712C00320000 | 2024-06-18 12:17PM EDT | 320.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
| CRWD240712C00325000 | 2024-06-07 9:54AM EDT | 325.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CRWD240712C00330000 | 2024-06-17 1:59PM EDT | 330.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CRWD240712C00335000 | 2024-06-17 9:37AM EDT | 335.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD240712C00340000 | 2024-06-14 1:30PM EDT | 340.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| CRWD240712C00345000 | 2024-06-14 1:31PM EDT | 345.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRWD240712C00350000 | 2024-06-18 3:12PM EDT | 350.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD240712C00355000 | 2024-06-17 3:49PM EDT | 355.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| CRWD240712C00360000 | 2024-06-18 12:00PM EDT | 360.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRWD240712C00365000 | 2024-06-17 2:24PM EDT | 365.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CRWD240712C00370000 | 2024-06-18 10:05AM EDT | 370.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| CRWD240712C00375000 | 2024-06-18 9:51AM EDT | 375.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CRWD240712C00380000 | 2024-06-18 1:20PM EDT | 380.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| CRWD240712C00385000 | 2024-06-18 1:32PM EDT | 385.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 0.00% |
| CRWD240712C00390000 | 2024-06-18 2:59PM EDT | 390.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 28 | 92 | 0.20% |
| CRWD240712C00395000 | 2024-06-18 2:59PM EDT | 395.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 1.56% |
| CRWD240712C00400000 | 2024-06-18 3:47PM EDT | 400.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 44 | 105 | 3.13% |
| CRWD240712C00405000 | 2024-06-18 3:20PM EDT | 405.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| CRWD240712C00410000 | 2024-06-18 11:31AM EDT | 410.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| CRWD240712C00415000 | 2024-06-18 12:41PM EDT | 415.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| CRWD240712C00420000 | 2024-06-17 3:38PM EDT | 420.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 67 | 68 | 6.25% |
| CRWD240712C00425000 | 2024-06-18 12:40PM EDT | 425.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| CRWD240712C00430000 | 2024-06-18 2:54PM EDT | 430.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| CRWD240712C00435000 | 2024-06-11 2:09PM EDT | 435.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CRWD240712C00440000 | 2024-06-18 3:59PM EDT | 440.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 12.50% |
| CRWD240712C00450000 | 2024-06-17 9:55AM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| CRWD240712C00460000 | 2024-06-12 12:15PM EDT | 460.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00205000 | 2024-06-04 3:33PM EDT | 205.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| CRWD240712P00210000 | 2024-06-04 3:33PM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| CRWD240712P00230000 | 2024-06-10 10:20AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD240712P00235000 | 2024-06-10 11:32AM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CRWD240712P00240000 | 2024-06-05 9:30AM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CRWD240712P00245000 | 2024-06-04 3:40PM EDT | 245.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CRWD240712P00250000 | 2024-06-12 12:01PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| CRWD240712P00255000 | 2024-06-17 1:32PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| CRWD240712P00260000 | 2024-06-17 1:32PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| CRWD240712P00265000 | 2024-06-10 3:25PM EDT | 265.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CRWD240712P00270000 | 2024-06-10 3:22PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CRWD240712P00275000 | 2024-06-10 3:22PM EDT | 275.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| CRWD240712P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 25.00% |
| CRWD240712P00285000 | 2024-06-12 10:11AM EDT | 285.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| CRWD240712P00290000 | 2024-06-17 1:42PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| CRWD240712P00295000 | 2024-06-13 3:39PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| CRWD240712P00300000 | 2024-06-13 9:44AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| CRWD240712P00305000 | 2024-06-17 10:46AM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| CRWD240712P00310000 | 2024-06-17 12:47PM EDT | 310.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| CRWD240712P00315000 | 2024-06-14 10:18AM EDT | 315.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| CRWD240712P00320000 | 2024-06-17 1:42PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| CRWD240712P00325000 | 2024-06-18 12:34PM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 12.50% |
| CRWD240712P00330000 | 2024-06-13 3:46PM EDT | 330.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 12.50% |
| CRWD240712P00335000 | 2024-06-18 1:31PM EDT | 335.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| CRWD240712P00340000 | 2024-06-18 3:28PM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 12.50% |
| CRWD240712P00345000 | 2024-06-18 10:37AM EDT | 345.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 12.50% |
| CRWD240712P00350000 | 2024-06-18 3:17PM EDT | 350.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 20 | 220 | 12.50% |
| CRWD240712P00355000 | 2024-06-18 3:17PM EDT | 355.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 6.25% |
| CRWD240712P00360000 | 2024-06-18 3:59PM EDT | 360.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 111 | 277 | 6.25% |
| CRWD240712P00365000 | 2024-06-18 3:59PM EDT | 365.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 115 | 139 | 6.25% |
| CRWD240712P00370000 | 2024-06-18 3:38PM EDT | 370.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| CRWD240712P00375000 | 2024-06-18 2:25PM EDT | 375.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 3.13% |
| CRWD240712P00380000 | 2024-06-18 11:24AM EDT | 380.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 54 | 80 | 3.13% |
| CRWD240712P00385000 | 2024-06-18 2:15PM EDT | 385.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 1.56% |
| CRWD240712P00390000 | 2024-06-18 10:56AM EDT | 390.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| CRWD240712P00395000 | 2024-06-18 11:25AM EDT | 395.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD240712P00400000 | 2024-06-18 3:16PM EDT | 400.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| CRWD240712P00405000 | 2024-06-12 1:45PM EDT | 405.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240712P00410000 | 2024-06-10 12:22PM EDT | 410.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.