CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 40 | 15 |
| 237.82 | 0.00 | - | - | 1 | 150.00 | 0.05 | 0.00 | - | 30 | 27 |
| 143.67 | 0.00 | - | - | 1 | 155.00 | 0.28 | 0.00 | - | 1 | 38 |
| 155.00 | 0.00 | - | 2 | 2 | 160.00 | 0.35 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 165.00 | 0.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 170.00 | 0.07 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 20 | 26 |
| 211.45 | 0.00 | - | - | 1 | 180.00 | 0.15 | 0.00 | - | 1 | 19 |
| 207.66 | 0.00 | - | - | 1 | 185.00 | 0.55 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | 1 | 10 |
| 124.95 | 0.00 | - | 1 | 2 | 195.00 | 0.25 | 0.00 | - | 7 | 11 |
| 173.42 | 0.00 | - | 2 | 3 | 200.00 | 0.09 | 0.00 | - | 1 | 131 |
| 132.82 | 0.00 | - | 1 | 6 | 210.00 | 0.39 | 0.00 | - | 1 | 162 |
| 156.44 | 0.00 | - | 1 | 19 | 220.00 | 0.09 | 0.00 | - | 4 | 973 |
| 160.17 | 0.00 | - | 2 | 8 | 230.00 | 0.25 | 0.00 | - | 2 | 74 |
| 82.25 | 0.00 | - | 1 | 22 | 240.00 | 0.45 | 0.00 | - | 2 | 438 |
| 138.11 | 0.00 | - | 1 | 61 | 250.00 | 0.30 | 0.00 | - | 3 | 481 |
| 127.41 | 0.00 | - | 1 | 120 | 260.00 | 0.42 | 0.00 | - | 20 | 327 |
| 120.15 | 0.00 | - | 1 | 107 | 270.00 | 0.60 | 0.00 | - | 2 | 309 |
| 115.70 | 0.00 | - | 6 | 62 | 280.00 | 0.74 | 0.00 | - | 22 | 498 |
| 88.80 | 0.00 | - | 5 | 278 | 290.00 | 1.20 | 0.00 | - | 12 | 967 |
| 80.55 | 0.00 | - | 7 | 156 | 300.00 | 1.56 | 0.00 | - | 40 | 1,006 |
| 67.58 | 0.00 | - | 5 | 461 | 310.00 | 2.27 | 0.00 | - | 16 | 578 |
| 69.16 | 0.00 | - | 1 | 367 | 320.00 | 2.64 | 0.00 | - | 103 | 799 |
| 60.23 | 0.00 | - | 21 | 386 | 330.00 | 4.16 | 0.00 | - | 80 | 505 |
| 49.05 | 0.00 | - | 23 | 617 | 340.00 | 5.93 | 0.00 | - | 74 | 601 |
| 38.84 | 0.00 | - | 92 | 664 | 350.00 | 8.32 | 0.00 | - | 40 | 320 |
| 31.93 | 0.00 | - | 63 | 818 | 360.00 | 12.35 | 0.00 | - | 107 | 188 |
| 28.20 | 0.00 | - | 213 | 373 | 370.00 | 14.93 | 0.00 | - | 264 | 354 |
| 23.00 | 0.00 | - | 133 | 467 | 380.00 | 20.75 | 0.00 | - | 54 | 396 |
| 16.55 | 0.00 | - | 94 | 606 | 390.00 | 26.70 | 0.00 | - | 40 | 253 |
| 13.42 | 0.00 | - | 136 | 926 | 400.00 | 31.05 | 0.00 | - | 19 | 275 |
| 11.25 | 0.00 | - | 70 | 312 | 410.00 | 30.90 | 0.00 | - | 72 | 73 |
| 8.50 | 0.00 | - | 55 | 333 | 420.00 | 50.90 | 0.00 | - | 5 | 11 |
| 6.48 | 0.00 | - | 24 | 385 | 430.00 | 57.50 | 0.00 | - | 1 | 12 |
| 4.35 | 0.00 | - | 6 | 114 | 440.00 | 63.09 | 0.00 | - | 10 | 5 |
| 3.25 | 0.00 | - | 71 | 354 | 450.00 | 77.80 | 0.00 | - | 4 | 6 |
| 2.70 | 0.00 | - | 2 | 79 | 460.00 | 78.80 | 0.00 | - | 2 | 0 |
| 1.56 | 0.00 | - | 2 | 176 | 470.00 | 158.40 | 0.00 | - | 13 | 19 |
| 1.35 | 0.00 | - | 5 | 112 | 480.00 | 93.11 | 0.00 | - | 1 | 6 |
| 1.02 | 0.00 | - | 413 | 1,115 | 490.00 | 113.00 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 1,173 | 2,679 | 500.00 | 112.11 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 2 | 15 | 510.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 116 | 520.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 3 | 550.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 4 | 560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.