CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | 3 | 3 | 105.00 | 0.24 | 0.00 | - | 10 | 21 |
| 282.21 | 0.00 | - | - | 9 | 110.00 | 0.08 | 0.00 | - | 1 | 753 |
| 102.15 | 0.00 | - | - | 1 | 115.00 | 0.01 | 0.00 | - | 8 | 26 |
| 262.99 | 0.00 | - | 1 | 2 | 120.00 | 0.11 | 0.00 | - | 12 | 42 |
| 193.58 | 0.00 | - | 2 | 2 | 125.00 | 0.08 | 0.00 | - | 7 | 12 |
| 261.20 | 0.00 | - | 1 | 1 | 130.00 | 0.25 | 0.00 | - | 1 | 10 |
| 151.12 | 0.00 | - | 12 | 19 | 135.00 | 0.12 | 0.00 | - | 5 | 14 |
| 199.90 | 0.00 | - | 15 | 9 | 140.00 | 0.11 | 0.00 | - | 3 | 22 |
| 144.22 | 0.00 | - | 1 | 19 | 145.00 | 0.03 | 0.00 | - | 1 | 22 |
| 232.42 | 0.00 | - | 10 | 19 | 150.00 | 0.14 | 0.00 | - | 4 | 220 |
| 222.51 | 0.00 | - | 10 | 18 | 155.00 | 0.51 | 0.00 | - | 4 | 18 |
| 223.51 | 0.00 | - | 2 | 22 | 160.00 | 0.34 | 0.00 | - | 1 | 39 |
| 179.60 | 0.00 | - | 18 | 20 | 165.00 | 0.40 | 0.00 | - | 10 | 9 |
| 223.62 | 0.00 | - | 2 | 33 | 170.00 | 0.15 | 0.00 | - | 6 | 261 |
| 211.38 | 0.00 | - | 3 | 12 | 175.00 | 0.02 | 0.00 | - | 1 | 806 |
| 211.80 | 0.00 | - | 1 | 21 | 180.00 | 0.25 | 0.00 | - | 9 | 236 |
| 163.01 | 0.00 | - | 4 | 19 | 185.00 | 0.31 | 0.00 | - | 9 | 57 |
| 158.09 | 0.00 | - | 2 | 8 | 190.00 | 0.04 | 0.00 | - | 1 | 111 |
| 159.91 | 0.00 | - | 2 | 10 | 195.00 | 0.21 | 0.00 | - | 1 | 437 |
| 183.13 | 0.00 | - | 1 | 30 | 200.00 | 0.01 | 0.00 | - | 1 | 229 |
| 173.95 | 0.00 | - | 2 | 161 | 210.00 | 0.29 | 0.00 | - | 2 | 666 |
| 172.41 | 0.00 | - | 4 | 211 | 220.00 | 0.18 | 0.00 | - | 1 | 1,174 |
| 152.55 | 0.00 | - | 3 | 136 | 230.00 | 0.05 | 0.00 | - | 51 | 567 |
| 144.14 | 0.00 | - | 1 | 82 | 240.00 | 0.07 | 0.00 | - | 10 | 808 |
| 123.37 | 0.00 | - | 1 | 137 | 250.00 | 0.07 | 0.00 | - | 13 | 808 |
| 113.50 | 0.00 | - | 1 | 112 | 260.00 | 0.22 | 0.00 | - | 3 | 408 |
| 117.81 | 0.00 | - | 7 | 198 | 270.00 | 0.09 | 0.00 | - | 45 | 958 |
| 98.90 | 0.00 | - | 1 | 1,383 | 280.00 | 0.13 | 0.00 | - | 18 | 1,810 |
| 91.95 | 0.00 | - | 14 | 330 | 290.00 | 0.20 | 0.00 | - | 26 | 772 |
| 79.15 | 0.00 | - | 5 | 694 | 300.00 | 0.30 | 0.00 | - | 19 | 1,148 |
| 67.43 | 0.00 | - | 5 | 341 | 310.00 | 0.55 | 0.00 | - | 48 | 960 |
| 55.68 | 0.00 | - | 1 | 795 | 320.00 | 0.75 | 0.00 | - | 42 | 1,098 |
| 51.00 | 0.00 | - | 4 | 1,306 | 330.00 | 1.21 | 0.00 | - | 1,078 | 1,908 |
| 43.83 | 0.00 | - | 28 | 940 | 340.00 | 2.00 | 0.00 | - | 121 | 2,235 |
| 31.53 | 0.00 | - | 28 | 1,439 | 350.00 | 3.50 | 0.00 | - | 205 | 1,586 |
| 27.62 | 0.00 | - | 183 | 1,445 | 360.00 | 5.54 | 0.00 | - | 338 | 943 |
| 20.90 | 0.00 | - | 247 | 2,705 | 370.00 | 8.61 | 0.00 | - | 257 | 1,206 |
| 15.23 | 0.00 | - | 344 | 1,440 | 380.00 | 13.00 | 0.00 | - | 638 | 2,323 |
| 10.55 | 0.00 | - | 220 | 1,760 | 390.00 | 18.59 | 0.00 | - | 362 | 1,603 |
| 7.25 | 0.00 | - | 227 | 2,560 | 400.00 | 28.42 | 0.00 | - | 315 | 191 |
| 4.76 | 0.00 | - | 209 | 1,118 | 410.00 | 25.75 | 0.00 | - | 2 | 15 |
| 2.83 | 0.00 | - | 386 | 1,794 | 420.00 | 32.80 | 0.00 | - | 1 | 31 |
| 1.80 | 0.00 | - | 100 | 560 | 430.00 | 39.22 | 0.00 | - | 5 | 6 |
| 1.17 | 0.00 | - | 87 | 263 | 440.00 | 56.70 | 0.00 | - | 2 | 4 |
| 0.95 | 0.00 | - | 105 | 309 | 450.00 | 65.25 | 0.00 | - | 1 | 4 |
| 0.50 | 0.00 | - | 5 | 133 | 460.00 | 133.75 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 4 | 83 | 470.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 15 | 360 | 480.00 | 161.90 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 71 | 490.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 7 | 195 | 500.00 | 171.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 11 | 23 | 510.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 312 | 520.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 17 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.