CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 86.28% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 130.00 | 151.00 | 154.85 | 0.00 | - | 1 | 1 | 81.87% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 200.00 | 117.10 | 113.00 | 116.80 | 0.00 | - | 1 | 2 | 67.05% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 210.00 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 63.68% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 220.00 | 84.10 | 95.05 | 98.70 | 0.00 | - | 10 | 12 | 62.08% |
| CRWD240816C00230000 | 2024-05-03 1:58PM EDT | 230.00 | 87.28 | 86.60 | 89.00 | +3.39 | +4.04% | 1 | 5 | 58.84% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 74.00 | 78.70 | 80.85 | 0.00 | - | 15 | 21 | 57.95% |
| CRWD240816C00250000 | 2024-05-02 10:58AM EDT | 250.00 | 69.00 | 70.40 | 72.80 | 0.00 | - | 1 | 26 | 56.00% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 260.00 | 62.25 | 63.05 | 65.50 | 0.00 | - | 1 | 93 | 55.22% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 270.00 | 51.15 | 56.05 | 58.20 | 0.00 | - | 1 | 70 | 54.04% |
| CRWD240816C00280000 | 2024-05-03 9:38AM EDT | 280.00 | 45.22 | 48.40 | 51.15 | -0.93 | -2.02% | 2 | 30 | 51.85% |
| CRWD240816C00290000 | 2024-05-02 11:38AM EDT | 290.00 | 40.90 | 42.70 | 45.15 | 0.00 | - | 3 | 185 | 51.55% |
| CRWD240816C00300000 | 2024-05-03 3:08PM EDT | 300.00 | 38.60 | 37.65 | 39.45 | +4.56 | +13.40% | 10 | 166 | 51.25% |
| CRWD240816C00310000 | 2024-05-03 3:53PM EDT | 310.00 | 33.40 | 33.00 | 33.50 | +4.12 | +14.07% | 3 | 215 | 50.34% |
| CRWD240816C00320000 | 2024-05-03 3:46PM EDT | 320.00 | 28.54 | 28.40 | 28.90 | +1.99 | +7.50% | 6 | 404 | 50.17% |
| CRWD240816C00330000 | 2024-05-02 12:40PM EDT | 330.00 | 22.25 | 24.40 | 24.80 | 0.00 | - | 4 | 261 | 49.70% |
| CRWD240816C00340000 | 2024-05-02 12:03PM EDT | 340.00 | 19.35 | 20.40 | 21.30 | 0.00 | - | 2 | 590 | 49.50% |
| CRWD240816C00350000 | 2024-05-03 3:59PM EDT | 350.00 | 17.73 | 16.80 | 18.75 | +1.48 | +9.11% | 20 | 287 | 50.16% |
| CRWD240816C00360000 | 2024-05-03 3:46PM EDT | 360.00 | 14.86 | 14.40 | 15.30 | +0.86 | +6.14% | 12 | 96 | 48.78% |
| CRWD240816C00370000 | 2024-05-03 3:53PM EDT | 370.00 | 12.64 | 11.95 | 13.90 | +1.19 | +10.39% | 1 | 69 | 50.27% |
| CRWD240816C00380000 | 2024-05-03 3:28PM EDT | 380.00 | 10.62 | 10.25 | 11.00 | +3.60 | +51.28% | 1 | 65 | 48.61% |
| CRWD240816C00390000 | 2024-05-01 2:18PM EDT | 390.00 | 6.14 | 8.50 | 9.60 | 0.00 | - | 1 | 26 | 49.17% |
| CRWD240816C00400000 | 2024-05-01 2:18PM EDT | 400.00 | 5.03 | 7.10 | 7.65 | 0.00 | - | 1 | 117 | 48.12% |
| CRWD240816C00410000 | 2024-04-30 2:52PM EDT | 410.00 | 4.07 | 4.95 | 7.25 | 0.00 | - | 2 | 62 | 50.04% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 420.00 | 4.25 | 4.90 | 5.35 | 0.00 | - | 4 | 52 | 48.00% |
| CRWD240816C00430000 | 2024-04-26 10:03AM EDT | 430.00 | 3.20 | 4.10 | 4.50 | 0.00 | - | 2 | 29 | 48.08% |
| CRWD240816C00440000 | 2024-04-23 1:11PM EDT | 440.00 | 2.38 | 3.30 | 3.75 | 0.00 | - | 49 | 35 | 48.05% |
| CRWD240816C00450000 | 2024-04-29 9:39AM EDT | 450.00 | 2.78 | 2.71 | 3.20 | 0.00 | - | 1 | 81 | 48.32% |
| CRWD240816C00460000 | 2024-04-08 10:00AM EDT | 460.00 | 3.20 | 2.27 | 2.56 | 0.00 | - | 25 | 42 | 47.89% |
| CRWD240816C00470000 | 2024-04-09 2:52PM EDT | 470.00 | 2.44 | 1.57 | 2.73 | 0.00 | - | 6 | 37 | 50.51% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 480.00 | 0.88 | 1.32 | 2.06 | 0.00 | - | 4 | 22 | 49.40% |
| CRWD240816C00490000 | 2024-04-02 10:18AM EDT | 490.00 | 2.26 | 0.92 | 1.57 | 0.00 | - | 3 | 5 | 48.56% |
| CRWD240816C00500000 | 2024-05-03 3:25PM EDT | 500.00 | 1.18 | 1.04 | 1.25 | +0.04 | +3.51% | 1 | 15 | 48.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 155.00 | 0.45 | 0.17 | 0.50 | 0.00 | - | 1 | 67 | 59.08% |
| CRWD240816P00160000 | 2024-04-18 3:01PM EDT | 160.00 | 0.42 | 0.17 | 1.16 | 0.00 | - | 10 | 29 | 62.72% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.19 | 0.80 | 0.00 | - | 1 | 13 | 57.40% |
| CRWD240816P00170000 | 2024-05-01 10:22AM EDT | 170.00 | 1.07 | 0.24 | 0.90 | 0.00 | - | 2 | 13 | 56.18% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 175.00 | 0.69 | 0.30 | 1.02 | 0.00 | - | 21 | 24 | 55.03% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 180.00 | 1.22 | 0.45 | 1.66 | 0.00 | - | 1 | 12 | 57.09% |
| CRWD240816P00185000 | 2024-05-03 2:28PM EDT | 185.00 | 1.24 | 0.55 | 1.85 | -0.15 | -10.79% | 4 | 5 | 55.92% |
| CRWD240816P00190000 | 2024-05-01 2:51PM EDT | 190.00 | 1.59 | 0.75 | 1.70 | 0.00 | - | 3 | 7 | 53.64% |
| CRWD240816P00195000 | 2024-05-03 2:28PM EDT | 195.00 | 1.64 | 1.00 | 2.33 | +0.03 | +1.86% | 4 | 13 | 54.49% |
| CRWD240816P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 2.07 | 1.60 | 2.48 | 0.00 | - | 4 | 112 | 54.35% |
| CRWD240816P00210000 | 2024-05-01 2:51PM EDT | 210.00 | 2.85 | 2.00 | 2.58 | 0.00 | - | 3 | 171 | 50.68% |
| CRWD240816P00220000 | 2024-05-03 3:19PM EDT | 220.00 | 3.05 | 2.82 | 3.40 | -0.68 | -18.23% | 5 | 889 | 50.66% |
| CRWD240816P00230000 | 2024-05-02 3:45PM EDT | 230.00 | 5.15 | 4.05 | 4.70 | 0.00 | - | 1 | 41 | 50.12% |
| CRWD240816P00240000 | 2024-04-30 3:16PM EDT | 240.00 | 7.78 | 3.90 | 6.75 | 0.00 | - | 1 | 83 | 50.72% |
| CRWD240816P00250000 | 2024-05-03 2:08PM EDT | 250.00 | 7.58 | 5.85 | 7.85 | -2.19 | -22.42% | 2 | 211 | 47.84% |
| CRWD240816P00260000 | 2024-05-03 12:15PM EDT | 260.00 | 10.61 | 8.65 | 10.20 | -2.14 | -16.78% | 1 | 249 | 47.28% |
| CRWD240816P00270000 | 2024-05-03 1:52PM EDT | 270.00 | 12.52 | 11.20 | 13.30 | -1.03 | -7.60% | 166 | 129 | 47.30% |
| CRWD240816P00280000 | 2024-05-02 12:00PM EDT | 280.00 | 16.80 | 14.30 | 16.70 | 0.00 | - | 3 | 287 | 46.90% |
| CRWD240816P00290000 | 2024-05-03 12:33PM EDT | 290.00 | 20.35 | 18.65 | 19.70 | -0.90 | -4.24% | 9 | 210 | 45.01% |
| CRWD240816P00300000 | 2024-05-03 3:46PM EDT | 300.00 | 23.60 | 23.30 | 24.00 | -1.90 | -7.45% | 3 | 178 | 44.47% |
| CRWD240816P00310000 | 2024-05-03 1:32PM EDT | 310.00 | 29.35 | 28.10 | 28.90 | -1.80 | -5.78% | 12 | 369 | 44.03% |
| CRWD240816P00320000 | 2024-05-03 3:46PM EDT | 320.00 | 33.88 | 33.55 | 34.25 | -2.42 | -6.67% | 2 | 399 | 43.47% |
| CRWD240816P00330000 | 2024-05-03 3:04PM EDT | 330.00 | 39.58 | 39.40 | 40.20 | -3.12 | -7.31% | 4 | 338 | 43.02% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 340.00 | 54.59 | 45.35 | 47.50 | 0.00 | - | 1 | 61 | 43.91% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 350.00 | 56.20 | 52.10 | 54.65 | 0.00 | - | 2 | 34 | 43.90% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 360.00 | 78.49 | 59.40 | 61.60 | 0.00 | - | 1 | 12 | 42.85% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 370.00 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 34.16% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 380.00 | 91.36 | 75.30 | 77.60 | 0.00 | - | 1 | 1 | 42.39% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 390.00 | 99.27 | 83.35 | 86.15 | 0.00 | - | 1 | 6 | 42.35% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 420.00 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 430.00 | 121.15 | 119.35 | 123.15 | 0.00 | - | - | 0 | 44.59% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 440.00 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 450.00 | 140.50 | 138.45 | 142.35 | 0.00 | - | 10 | 0 | 45.95% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 460.00 | 144.28 | 148.25 | 152.10 | 0.00 | - | 40 | 0 | 46.89% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.