CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD240802C00355000 | 2024-06-17 9:30AM EDT | 355.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 360.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| CRWD240802C00370000 | 2024-06-25 12:23PM EDT | 370.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240802C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRWD240802C00380000 | 2024-06-27 1:41PM EDT | 380.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 0.00% |
| CRWD240802C00385000 | 2024-06-27 1:57PM EDT | 385.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| CRWD240802C00390000 | 2024-06-27 1:38PM EDT | 390.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.78% |
| CRWD240802C00395000 | 2024-06-27 10:34AM EDT | 395.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 1.56% |
| CRWD240802C00400000 | 2024-06-27 3:05PM EDT | 400.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 26 | 153 | 3.13% |
| CRWD240802C00405000 | 2024-06-27 12:57PM EDT | 405.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| CRWD240802C00410000 | 2024-06-27 10:40AM EDT | 410.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| CRWD240802C00415000 | 2024-06-20 11:33AM EDT | 415.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRWD240802C00420000 | 2024-06-27 11:12AM EDT | 420.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| CRWD240802C00435000 | 2024-06-26 11:08AM EDT | 435.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| CRWD240802C00440000 | 2024-06-27 10:31AM EDT | 440.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CRWD240802C00445000 | 2024-06-27 12:25PM EDT | 445.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRWD240802C00450000 | 2024-06-27 12:44PM EDT | 450.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CRWD240802C00500000 | 2024-06-27 12:21PM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CRWD240802P00315000 | 2024-06-24 10:46AM EDT | 315.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRWD240802P00320000 | 2024-06-27 9:59AM EDT | 320.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| CRWD240802P00325000 | 2024-06-27 10:28AM EDT | 325.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRWD240802P00330000 | 2024-06-27 1:15PM EDT | 330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CRWD240802P00335000 | 2024-06-27 1:20PM EDT | 335.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 12.50% |
| CRWD240802P00340000 | 2024-06-27 3:58PM EDT | 340.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| CRWD240802P00345000 | 2024-06-27 10:22AM EDT | 345.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| CRWD240802P00350000 | 2024-06-27 3:06PM EDT | 350.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 6.25% |
| CRWD240802P00355000 | 2024-06-27 12:46PM EDT | 355.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| CRWD240802P00360000 | 2024-06-27 1:45PM EDT | 360.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
| CRWD240802P00365000 | 2024-06-27 12:53PM EDT | 365.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 3.13% |
| CRWD240802P00370000 | 2024-06-27 10:13AM EDT | 370.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| CRWD240802P00375000 | 2024-06-27 10:22AM EDT | 375.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| CRWD240802P00380000 | 2024-06-27 10:30AM EDT | 380.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| CRWD240802P00385000 | 2024-06-27 12:25PM EDT | 385.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.39% |
| CRWD240802P00390000 | 2024-06-27 10:23AM EDT | 390.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.