CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726C00180000 | 2024-06-17 10:21AM EDT | 180.00 | 207.55 | 199.50 | 203.65 | 0.00 | - | 1 | 1 | 125.44% |
| CRWD240726C00200000 | 2024-06-20 10:20AM EDT | 200.00 | 184.52 | 179.70 | 183.80 | 0.00 | - | 2 | 4 | 112.70% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 118.40 | 110.20 | 114.25 | 0.00 | - | - | 1 | 70.33% |
| CRWD240726C00280000 | 2024-06-07 10:12AM EDT | 280.00 | 63.81 | 100.50 | 104.40 | 0.00 | - | 1 | 1 | 66.02% |
| CRWD240726C00300000 | 2024-06-21 2:37PM EDT | 300.00 | 76.25 | 81.00 | 84.80 | -17.75 | -18.88% | 3 | 3 | 56.78% |
| CRWD240726C00305000 | 2024-06-10 10:47AM EDT | 305.00 | 80.02 | 76.00 | 80.15 | 0.00 | - | 2 | 2 | 54.71% |
| CRWD240726C00320000 | 2024-06-21 11:13AM EDT | 320.00 | 57.26 | 61.50 | 65.60 | -16.08 | -21.93% | 2 | 4 | 56.59% |
| CRWD240726C00325000 | 2024-06-20 10:30AM EDT | 325.00 | 63.32 | 57.00 | 61.10 | 0.00 | - | 1 | 5 | 54.94% |
| CRWD240726C00330000 | 2024-06-21 10:02AM EDT | 330.00 | 50.15 | 52.50 | 56.30 | -11.19 | -18.24% | 10 | 2 | 52.08% |
| CRWD240726C00340000 | 2024-06-20 10:30AM EDT | 340.00 | 49.75 | 44.25 | 47.05 | 0.00 | - | 1 | 29 | 47.25% |
| CRWD240726C00345000 | 2024-06-21 11:27AM EDT | 345.00 | 35.32 | 39.60 | 42.75 | -17.18 | -32.72% | 2 | 13 | 45.59% |
| CRWD240726C00350000 | 2024-06-21 2:04PM EDT | 350.00 | 29.95 | 36.45 | 39.15 | -9.65 | -24.37% | 3 | 8 | 45.60% |
| CRWD240726C00355000 | 2024-06-12 9:56AM EDT | 355.00 | 37.60 | 32.55 | 35.05 | 0.00 | - | 1 | 2 | 43.88% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 360.00 | 24.92 | 28.95 | 30.70 | -6.53 | -20.76% | 6 | 5 | 41.27% |
| CRWD240726C00365000 | 2024-06-21 10:48AM EDT | 365.00 | 21.38 | 25.60 | 27.90 | -7.29 | -25.43% | 3 | 16 | 42.05% |
| CRWD240726C00370000 | 2024-06-21 3:16PM EDT | 370.00 | 19.70 | 22.35 | 23.90 | -12.12 | -38.09% | 14 | 6 | 39.61% |
| CRWD240726C00375000 | 2024-06-21 3:51PM EDT | 375.00 | 20.00 | 19.55 | 20.90 | -2.44 | -10.87% | 27 | 30 | 39.03% |
| CRWD240726C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 17.25 | 16.75 | 18.05 | -2.09 | -10.81% | 169 | 125 | 38.31% |
| CRWD240726C00385000 | 2024-06-21 3:43PM EDT | 385.00 | 13.30 | 12.80 | 16.25 | -3.31 | -19.93% | 11 | 89 | 39.39% |
| CRWD240726C00390000 | 2024-06-21 3:54PM EDT | 390.00 | 12.65 | 10.55 | 13.55 | -1.57 | -11.04% | 21 | 71 | 38.06% |
| CRWD240726C00395000 | 2024-06-21 2:38PM EDT | 395.00 | 8.40 | 8.75 | 11.35 | -4.25 | -33.60% | 9 | 39 | 37.31% |
| CRWD240726C00400000 | 2024-06-21 3:49PM EDT | 400.00 | 8.00 | 8.60 | 9.65 | -3.40 | -29.82% | 7 | 52 | 37.21% |
| CRWD240726C00405000 | 2024-06-21 3:30PM EDT | 405.00 | 6.71 | 7.20 | 8.65 | -4.49 | -40.09% | 16 | 4 | 38.32% |
| CRWD240726C00410000 | 2024-06-21 3:56PM EDT | 410.00 | 6.44 | 4.95 | 6.90 | -1.39 | -17.75% | 9 | 37 | 37.18% |
| CRWD240726C00415000 | 2024-06-21 1:59PM EDT | 415.00 | 3.61 | 4.15 | 7.15 | -2.99 | -45.30% | 12 | 27 | 40.85% |
| CRWD240726C00420000 | 2024-06-21 1:22PM EDT | 420.00 | 2.90 | 3.90 | 5.80 | -5.35 | -64.85% | 3 | 96 | 40.01% |
| CRWD240726C00425000 | 2024-06-21 3:09PM EDT | 425.00 | 2.70 | 2.66 | 4.75 | -4.13 | -60.47% | 2 | 8 | 39.55% |
| CRWD240726C00430000 | 2024-06-21 3:56PM EDT | 430.00 | 2.98 | 2.05 | 3.55 | -0.72 | -19.46% | 12 | 42 | 38.04% |
| CRWD240726C00435000 | 2024-06-21 11:29AM EDT | 435.00 | 1.85 | 2.10 | 3.05 | -3.10 | -62.63% | 5 | 12 | 38.50% |
| CRWD240726C00440000 | 2024-06-17 3:19PM EDT | 440.00 | 2.38 | 1.36 | 2.54 | -2.62 | -52.40% | 1 | 2 | 38.61% |
| CRWD240726C00450000 | 2024-06-17 3:19PM EDT | 450.00 | 3.55 | 0.74 | 2.06 | 0.00 | - | 3 | 9 | 40.45% |
| CRWD240726C00460000 | 2024-06-21 1:39PM EDT | 460.00 | 0.65 | 0.51 | 1.52 | -1.60 | -71.11% | 2 | 15 | 41.21% |
| CRWD240726C00470000 | 2024-06-12 10:39AM EDT | 470.00 | 1.02 | 0.17 | 1.82 | 0.00 | - | - | 20 | 46.55% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 480.00 | 0.73 | 0.00 | 1.61 | 0.00 | - | - | 20 | 48.66% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 1.29 | 0.01 | 1.41 | 0.00 | - | - | 1 | 50.51% |
| CRWD240726C00500000 | 2024-06-20 12:35PM EDT | 500.00 | 0.61 | 0.00 | 1.35 | +0.21 | +52.50% | 1 | 8 | 53.15% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726P00275000 | 2024-06-13 9:48AM EDT | 275.00 | 1.17 | 0.00 | 2.30 | 0.00 | - | 3 | 1 | 62.89% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 280.00 | 0.51 | 0.04 | 1.24 | 0.00 | - | - | 1 | 53.81% |
| CRWD240726P00285000 | 2024-06-21 11:55AM EDT | 285.00 | 0.27 | 0.00 | 1.27 | -0.91 | -77.12% | 1 | 1 | 51.10% |
| CRWD240726P00290000 | 2024-06-18 11:57AM EDT | 290.00 | 0.31 | 0.10 | 1.32 | 0.00 | - | 5 | 10 | 55.79% |
| CRWD240726P00295000 | 2024-06-07 11:41AM EDT | 295.00 | 2.97 | 0.01 | 1.39 | 0.00 | - | 1 | 1 | 53.49% |
| CRWD240726P00300000 | 2024-06-21 12:06PM EDT | 300.00 | 0.65 | 0.41 | 0.85 | +0.24 | +58.54% | 3 | 11 | 45.73% |
| CRWD240726P00305000 | 2024-06-12 9:39AM EDT | 305.00 | 1.00 | 0.30 | 1.58 | 0.00 | - | 1 | 10 | 49.18% |
| CRWD240726P00310000 | 2024-06-21 9:41AM EDT | 310.00 | 0.88 | 0.68 | 1.73 | +0.03 | +3.53% | 4 | 22 | 47.30% |
| CRWD240726P00315000 | 2024-06-17 3:22PM EDT | 315.00 | 1.04 | 0.68 | 1.94 | 0.00 | - | 1 | 20 | 45.69% |
| CRWD240726P00320000 | 2024-06-20 12:14PM EDT | 320.00 | 1.36 | 0.90 | 2.05 | 0.00 | - | 3 | 11 | 43.36% |
| CRWD240726P00325000 | 2024-06-21 11:50AM EDT | 325.00 | 1.94 | 0.83 | 2.34 | +0.44 | +29.33% | 12 | 38 | 41.90% |
| CRWD240726P00330000 | 2024-06-21 3:58PM EDT | 330.00 | 2.17 | 0.99 | 2.76 | +0.75 | +52.82% | 436 | 633 | 40.81% |
| CRWD240726P00335000 | 2024-06-21 1:23PM EDT | 335.00 | 3.26 | 1.52 | 2.86 | +0.71 | +27.84% | 9 | 20 | 38.12% |
| CRWD240726P00340000 | 2024-06-21 2:43PM EDT | 340.00 | 3.58 | 2.15 | 3.55 | +1.22 | +51.69% | 13 | 82 | 37.62% |
| CRWD240726P00345000 | 2024-06-21 3:59PM EDT | 345.00 | 3.80 | 2.40 | 5.15 | +0.73 | +23.78% | 10 | 36 | 39.64% |
| CRWD240726P00350000 | 2024-06-21 3:58PM EDT | 350.00 | 4.81 | 4.25 | 4.80 | +0.21 | +4.57% | 30 | 75 | 34.99% |
| CRWD240726P00355000 | 2024-06-21 12:25PM EDT | 355.00 | 7.10 | 5.20 | 6.30 | +0.95 | +15.45% | 4 | 39 | 35.64% |
| CRWD240726P00360000 | 2024-06-21 1:23PM EDT | 360.00 | 9.64 | 5.45 | 7.65 | +2.15 | +28.70% | 8 | 37 | 35.24% |
| CRWD240726P00365000 | 2024-06-21 1:31PM EDT | 365.00 | 11.85 | 7.00 | 9.75 | +2.75 | +30.22% | 2 | 37 | 36.14% |
| CRWD240726P00370000 | 2024-06-21 2:16PM EDT | 370.00 | 13.38 | 8.35 | 11.00 | +2.83 | +26.82% | 6 | 139 | 34.48% |
| CRWD240726P00375000 | 2024-06-21 2:48PM EDT | 375.00 | 15.00 | 10.60 | 13.45 | +2.00 | +15.38% | 27 | 119 | 35.04% |
| CRWD240726P00380000 | 2024-06-21 2:35PM EDT | 380.00 | 17.90 | 13.80 | 15.50 | +2.15 | +13.65% | 11 | 35 | 34.17% |
| CRWD240726P00385000 | 2024-06-21 3:53PM EDT | 385.00 | 17.68 | 16.30 | 18.05 | -0.79 | -4.28% | 29 | 52 | 33.85% |
| CRWD240726P00390000 | 2024-06-21 10:11AM EDT | 390.00 | 24.43 | 19.30 | 20.95 | +4.48 | +22.46% | 10 | 46 | 33.75% |
| CRWD240726P00395000 | 2024-06-17 3:48PM EDT | 395.00 | 16.79 | 22.30 | 23.95 | 0.00 | - | 1 | 3 | 33.34% |
| CRWD240726P00400000 | 2024-06-17 2:09PM EDT | 400.00 | 32.80 | 24.55 | 28.15 | +12.20 | +59.22% | 1 | 10 | 35.19% |
| CRWD240726P00410000 | 2024-06-13 12:14PM EDT | 410.00 | 34.05 | 32.90 | 34.75 | 0.00 | - | 1 | 3 | 33.16% |
| CRWD240726P00435000 | 2024-06-12 9:46AM EDT | 435.00 | 54.10 | 53.40 | 57.35 | 0.00 | - | - | 0 | 38.25% |
| CRWD240726P00450000 | 2024-06-11 10:36AM EDT | 450.00 | 73.25 | 67.75 | 71.75 | 0.00 | - | - | 1 | 42.02% |
© 2024 Yahoo. All rights reserved.