CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 293.39% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-02-16 11:33AM EDT | 125.00 | 205.90 | 191.50 | 195.75 | 0.00 | - | 1 | 1 | 168.66% |
| CRWD240719C00130000 | 2024-03-06 11:07AM EDT | 130.00 | 218.85 | 186.15 | 189.00 | 0.00 | - | 2 | 1 | 156.10% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 175.85 | 178.10 | 0.00 | - | 12 | 19 | 106.91% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 146.68% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 210.35% |
| CRWD240719C00150000 | 2024-04-29 2:30PM EDT | 150.00 | 156.00 | 161.05 | 163.25 | 0.00 | - | 1 | 11 | 96.63% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 131.67% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 151.15 | 153.45 | 0.00 | - | 2 | 24 | 90.48% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 123.73% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 138.39% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 180.00 | 113.31 | 131.60 | 133.95 | 0.00 | - | 2 | 21 | 80.09% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 125.63 | 126.80 | 128.95 | 0.00 | - | 4 | 18 | 77.39% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 190.00 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 131.14% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 195.00 | 104.35 | 117.15 | 119.35 | 0.00 | - | 3 | 10 | 73.12% |
| CRWD240719C00200000 | 2024-04-29 2:29PM EDT | 200.00 | 108.35 | 112.40 | 114.00 | 0.00 | - | 1 | 41 | 69.58% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 210.00 | 88.48 | 102.90 | 105.40 | 0.00 | - | 1 | 169 | 68.12% |
| CRWD240719C00220000 | 2024-05-03 2:55PM EDT | 220.00 | 94.70 | 93.65 | 96.20 | +24.76 | +35.40% | 2 | 204 | 65.06% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 230.00 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 36.96% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 240.00 | 54.36 | 75.95 | 78.30 | 0.00 | - | 2 | 81 | 59.83% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 250.00 | 64.21 | 67.85 | 69.95 | 0.00 | - | 1 | 130 | 58.30% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 260.00 | 53.47 | 59.80 | 62.00 | 0.00 | - | 3 | 141 | 56.51% |
| CRWD240719C00270000 | 2024-05-02 9:30AM EDT | 270.00 | 47.70 | 52.50 | 54.60 | 0.00 | - | 1 | 186 | 55.40% |
| CRWD240719C00280000 | 2024-05-01 3:55PM EDT | 280.00 | 42.80 | 45.80 | 47.45 | +6.60 | +18.23% | 1 | 410 | 54.26% |
| CRWD240719C00290000 | 2024-05-03 1:36PM EDT | 290.00 | 40.50 | 39.55 | 41.00 | +5.50 | +15.71% | 2 | 455 | 53.34% |
| CRWD240719C00300000 | 2024-05-03 3:39PM EDT | 300.00 | 34.15 | 33.75 | 35.15 | +2.15 | +6.72% | 33 | 510 | 52.44% |
| CRWD240719C00310000 | 2024-05-03 3:42PM EDT | 310.00 | 29.55 | 29.40 | 29.85 | +4.50 | +17.96% | 61 | 297 | 52.41% |
| CRWD240719C00320000 | 2024-05-03 2:39PM EDT | 320.00 | 24.40 | 24.85 | 25.20 | +3.40 | +16.19% | 12 | 526 | 51.83% |
| CRWD240719C00330000 | 2024-05-03 3:52PM EDT | 330.00 | 20.70 | 20.75 | 21.25 | +1.25 | +6.43% | 22 | 524 | 51.37% |
| CRWD240719C00340000 | 2024-05-03 2:13PM EDT | 340.00 | 16.60 | 16.90 | 18.00 | +1.90 | +12.93% | 14 | 408 | 50.87% |
| CRWD240719C00350000 | 2024-05-03 3:24PM EDT | 350.00 | 14.90 | 13.90 | 15.00 | +2.65 | +21.63% | 11 | 787 | 50.55% |
| CRWD240719C00360000 | 2024-05-03 12:42PM EDT | 360.00 | 11.33 | 11.10 | 13.05 | +0.68 | +6.38% | 1 | 339 | 50.65% |
| CRWD240719C00370000 | 2024-05-03 2:08PM EDT | 370.00 | 9.53 | 9.55 | 10.15 | +0.55 | +6.12% | 9 | 165 | 50.30% |
| CRWD240719C00380000 | 2024-05-01 2:46PM EDT | 380.00 | 6.00 | 7.75 | 8.70 | 0.00 | - | 8 | 211 | 50.56% |
| CRWD240719C00390000 | 2024-05-02 10:58AM EDT | 390.00 | 6.00 | 6.25 | 6.85 | -0.05 | -0.83% | 1 | 110 | 50.01% |
| CRWD240719C00400000 | 2024-05-03 3:08PM EDT | 400.00 | 5.35 | 5.10 | 6.20 | +0.55 | +11.46% | 2 | 108 | 50.90% |
| CRWD240719C00410000 | 2024-05-03 11:16AM EDT | 410.00 | 3.60 | 4.10 | 4.55 | +0.56 | +18.42% | 2 | 35 | 50.68% |
| CRWD240719C00420000 | 2024-05-03 1:57PM EDT | 420.00 | 3.40 | 3.35 | 3.85 | +0.05 | +1.49% | 1 | 54 | 50.31% |
| CRWD240719C00430000 | 2024-04-23 2:36PM EDT | 430.00 | 1.96 | 2.51 | 3.05 | 0.00 | - | 2 | 61 | 50.87% |
| CRWD240719C00440000 | 2024-04-24 3:52PM EDT | 440.00 | 1.55 | 2.06 | 2.60 | 0.00 | - | 1 | 64 | 50.21% |
| CRWD240719C00450000 | 2024-05-03 10:59AM EDT | 450.00 | 0.96 | 1.59 | 2.19 | -0.10 | -9.43% | 3 | 35 | 50.31% |
| CRWD240719C00460000 | 2024-04-30 10:21AM EDT | 460.00 | 1.13 | 0.99 | 1.77 | 0.00 | - | 1 | 63 | 51.86% |
| CRWD240719C00470000 | 2024-05-02 11:36AM EDT | 470.00 | 1.13 | 0.70 | 1.59 | 0.00 | - | 1 | 26 | 52.88% |
| CRWD240719C00480000 | 2024-05-01 2:01PM EDT | 480.00 | 1.00 | 0.43 | 1.60 | 0.00 | - | 10 | 132 | 50.68% |
| CRWD240719C00490000 | 2024-05-01 2:01PM EDT | 490.00 | 0.89 | 0.34 | 1.26 | 0.00 | - | 5 | 61 | 50.57% |
| CRWD240719C00500000 | 2024-05-01 9:46AM EDT | 500.00 | 0.35 | 0.40 | 1.10 | 0.00 | - | 1 | 35 | 51.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-04-17 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 11 | 15 | 101.86% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 10 | 753 | 97.95% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 1 | 23 | 94.04% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 10 | 35 | 90.43% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 2 | 12 | 87.01% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 83.89% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 5 | 14 | 79.39% |
| CRWD240719P00140000 | 2024-04-17 2:56PM EDT | 140.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 5 | 27 | 76.37% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 3 | 23 | 73.39% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 216 | 68.41% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 155.00 | 0.32 | 0.00 | 0.58 | 0.00 | - | 1 | 24 | 67.77% |
| CRWD240719P00160000 | 2024-04-26 10:42AM EDT | 160.00 | 0.37 | 0.00 | 0.84 | 0.00 | - | 10 | 39 | 68.41% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 63.82% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 170.00 | 0.55 | 0.14 | 0.65 | 0.00 | - | 2 | 261 | 62.16% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 175.00 | 0.49 | 0.18 | 0.60 | 0.00 | - | 10 | 796 | 59.35% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 180.00 | 0.70 | 0.22 | 0.75 | 0.00 | - | 1 | 236 | 58.62% |
| CRWD240719P00185000 | 2024-04-29 12:40PM EDT | 185.00 | 0.71 | 0.28 | 0.99 | 0.00 | - | 20 | 49 | 58.45% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 1.20 | 0.29 | 1.11 | 0.00 | - | 1 | 57 | 56.71% |
| CRWD240719P00195000 | 2024-05-01 2:07PM EDT | 195.00 | 1.20 | 0.40 | 1.07 | 0.00 | - | 2 | 383 | 54.54% |
| CRWD240719P00200000 | 2024-05-03 2:43PM EDT | 200.00 | 0.90 | 0.63 | 1.52 | -0.10 | -10.00% | 8 | 129 | 55.69% |
| CRWD240719P00210000 | 2024-05-03 3:29PM EDT | 210.00 | 1.45 | 1.05 | 1.85 | -0.40 | -21.62% | 2 | 657 | 53.53% |
| CRWD240719P00220000 | 2024-05-03 3:48PM EDT | 220.00 | 2.00 | 1.88 | 2.20 | -0.44 | -18.03% | 10 | 991 | 52.05% |
| CRWD240719P00230000 | 2024-05-03 3:29PM EDT | 230.00 | 2.86 | 2.40 | 3.00 | -0.19 | -6.23% | 4 | 320 | 50.02% |
| CRWD240719P00240000 | 2024-05-01 10:43AM EDT | 240.00 | 6.35 | 3.30 | 4.35 | 0.00 | - | 3 | 336 | 51.14% |
| CRWD240719P00250000 | 2024-05-03 3:54PM EDT | 250.00 | 5.65 | 5.40 | 5.90 | -1.12 | -16.54% | 215 | 530 | 50.19% |
| CRWD240719P00260000 | 2024-05-03 12:29PM EDT | 260.00 | 8.23 | 7.35 | 7.95 | -1.08 | -11.60% | 3 | 264 | 49.55% |
| CRWD240719P00270000 | 2024-05-03 2:02PM EDT | 270.00 | 10.22 | 9.60 | 10.40 | -0.98 | -8.75% | 2 | 318 | 48.74% |
| CRWD240719P00280000 | 2024-05-03 2:56PM EDT | 280.00 | 12.94 | 12.65 | 13.60 | -2.46 | -15.97% | 8 | 1,131 | 48.46% |
| CRWD240719P00290000 | 2024-05-02 1:46PM EDT | 290.00 | 18.57 | 16.30 | 17.35 | -0.48 | -2.52% | 2 | 516 | 48.12% |
| CRWD240719P00300000 | 2024-05-03 2:44PM EDT | 300.00 | 21.10 | 20.90 | 21.45 | -3.15 | -12.99% | 76 | 583 | 47.35% |
| CRWD240719P00310000 | 2024-05-03 2:25PM EDT | 310.00 | 26.19 | 25.80 | 26.25 | -1.71 | -6.13% | 1 | 662 | 46.78% |
| CRWD240719P00320000 | 2024-05-03 3:04PM EDT | 320.00 | 31.16 | 31.25 | 31.70 | -2.59 | -7.67% | 5 | 519 | 46.33% |
| CRWD240719P00330000 | 2024-05-02 11:51AM EDT | 330.00 | 40.53 | 37.15 | 37.80 | +0.18 | +0.45% | 2 | 368 | 46.01% |
| CRWD240719P00340000 | 2024-05-03 3:17PM EDT | 340.00 | 43.65 | 43.00 | 45.00 | -4.25 | -8.87% | 4 | 248 | 46.74% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 350.00 | 53.95 | 50.05 | 52.25 | -1.45 | -2.62% | 4 | 278 | 46.70% |
| CRWD240719P00360000 | 2024-05-03 3:18PM EDT | 360.00 | 58.35 | 57.55 | 59.65 | -5.20 | -8.18% | 4 | 52 | 46.06% |
| CRWD240719P00370000 | 2024-05-03 11:38AM EDT | 370.00 | 69.65 | 65.30 | 67.70 | -2.70 | -3.73% | 2 | 30 | 45.94% |
| CRWD240719P00380000 | 2024-05-03 3:13PM EDT | 380.00 | 74.80 | 73.50 | 76.25 | -5.60 | -6.97% | 18 | 16 | 46.24% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 390.00 | 89.20 | 82.20 | 84.85 | 0.00 | - | 56 | 29 | 45.94% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 400.00 | 99.10 | 90.90 | 93.85 | 0.00 | - | 8 | 19 | 46.09% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 410.00 | 106.80 | 100.00 | 103.00 | 0.00 | - | 6 | 2 | 46.09% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 420.00 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240719P00430000 | 2024-05-02 2:54PM EDT | 430.00 | 125.80 | 119.20 | 122.05 | 0.00 | - | 2 | 1 | 47.46% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.