UK markets open in 7 hours 20 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,161.95 +810.50 (+1.75%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 243.84 | 228.00 | 231.65 | 0.00 | - | 3 | 5 | 201.50% |
| CRWD240920C00100000 | 2024-02-08 3:51PM EDT | 100.00 | 226.20 | 224.55 | 228.20 | 0.00 | - | 2 | 2 | 212.67% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00120000 | 2024-01-09 12:13PM EDT | 120.00 | 160.30 | 206.30 | 208.40 | 0.00 | - | 1 | 1 | 184.91% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 178.13% |
| CRWD240920C00130000 | 2024-04-22 10:44AM EDT | 130.00 | 156.00 | 175.15 | 178.50 | 0.00 | - | 1 | 1 | 91.17% |
| CRWD240920C00135000 | 2024-03-15 3:12PM EDT | 135.00 | 187.44 | 175.80 | 179.00 | 0.00 | - | 1 | 3 | 114.40% |
| CRWD240920C00140000 | 2024-03-12 11:57AM EDT | 140.00 | 199.75 | 175.20 | 178.20 | 0.00 | - | 1 | 9 | 125.72% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 145.00 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 110.74% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 165.57% |
| CRWD240920C00155000 | 2024-02-21 4:49PM EDT | 155.00 | 145.00 | 175.60 | 179.25 | 0.00 | - | 1 | 49 | 156.56% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 160.00 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 143.34% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 165.00 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 80.92% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 170.00 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 110.36% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 175.00 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 84.42% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 180.00 | 139.31 | 127.95 | 131.20 | 0.00 | - | 1 | 48 | 71.28% |
| CRWD240920C00185000 | 2024-04-24 11:03AM EDT | 185.00 | 121.00 | 123.40 | 126.55 | 0.00 | - | 5 | 79 | 69.67% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 190.00 | 108.45 | 119.05 | 121.25 | 0.00 | - | 1 | 65 | 67.30% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 195.00 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD240920C00200000 | 2024-04-30 2:36PM EDT | 200.00 | 103.80 | 110.15 | 112.50 | 0.00 | - | 1 | 1,080 | 65.03% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 210.00 | 108.13 | 101.55 | 103.80 | 0.00 | - | 1 | 122 | 62.85% |
| CRWD240920C00220000 | 2024-04-19 2:34PM EDT | 220.00 | 76.20 | 93.60 | 94.95 | 0.00 | - | 1 | 437 | 60.90% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 230.00 | 87.50 | 85.55 | 86.85 | +10.50 | +13.64% | 1 | 820 | 59.22% |
| CRWD240920C00240000 | 2024-05-01 11:49AM EDT | 240.00 | 69.40 | 77.30 | 79.15 | 0.00 | - | 7 | 234 | 57.30% |
| CRWD240920C00250000 | 2024-05-01 3:26PM EDT | 250.00 | 68.10 | 69.60 | 72.20 | 0.00 | - | 6 | 234 | 56.10% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 260.00 | 59.71 | 63.50 | 65.15 | 0.00 | - | 1 | 77 | 55.61% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 270.00 | 47.00 | 57.00 | 58.50 | 0.00 | - | 1 | 147 | 54.53% |
| CRWD240920C00280000 | 2024-04-30 11:18AM EDT | 280.00 | 46.70 | 51.05 | 52.55 | 0.00 | - | 40 | 121 | 53.85% |
| CRWD240920C00290000 | 2024-05-01 3:52PM EDT | 290.00 | 40.68 | 45.45 | 46.30 | 0.00 | - | 33 | 266 | 52.68% |
| CRWD240920C00300000 | 2024-05-02 1:01PM EDT | 300.00 | 42.00 | 40.25 | 40.95 | +6.17 | +17.22% | 8 | 391 | 51.90% |
| CRWD240920C00310000 | 2024-05-02 3:56PM EDT | 310.00 | 35.38 | 35.70 | 35.95 | +3.61 | +11.36% | 18 | 306 | 51.26% |
| CRWD240920C00320000 | 2024-05-02 2:53PM EDT | 320.00 | 32.25 | 31.30 | 31.70 | +2.80 | +9.51% | 43 | 203 | 50.72% |
| CRWD240920C00330000 | 2024-05-02 2:14PM EDT | 330.00 | 26.83 | 27.45 | 27.90 | +2.29 | +9.33% | 7 | 365 | 50.35% |
| CRWD240920C00340000 | 2024-04-26 10:37AM EDT | 340.00 | 24.15 | 23.80 | 25.05 | 0.00 | - | 8 | 298 | 50.26% |
| CRWD240920C00350000 | 2024-05-02 1:24PM EDT | 350.00 | 21.60 | 20.80 | 21.35 | +4.70 | +27.81% | 1 | 294 | 49.97% |
| CRWD240920C00360000 | 2024-05-02 2:35PM EDT | 360.00 | 18.35 | 18.05 | 18.85 | +2.74 | +17.55% | 8 | 107 | 50.04% |
| CRWD240920C00370000 | 2024-04-30 12:36PM EDT | 370.00 | 13.74 | 15.70 | 17.00 | 0.00 | - | 2 | 235 | 50.67% |
| CRWD240920C00380000 | 2024-05-01 10:32AM EDT | 380.00 | 10.25 | 12.85 | 14.25 | 0.00 | - | 2 | 242 | 49.58% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 390.00 | 10.85 | 11.65 | 12.40 | 0.00 | - | 4 | 102 | 49.47% |
| CRWD240920C00400000 | 2024-05-02 2:48PM EDT | 400.00 | 10.50 | 10.15 | 10.45 | +1.60 | +17.98% | 78 | 1,388 | 48.80% |
| CRWD240920C00410000 | 2024-05-01 2:15PM EDT | 410.00 | 7.35 | 8.65 | 9.00 | 0.00 | - | 1 | 124 | 48.63% |
| CRWD240920C00420000 | 2024-04-29 2:08PM EDT | 420.00 | 7.74 | 7.50 | 7.75 | 0.00 | - | 1 | 83 | 48.49% |
| CRWD240920C00430000 | 2024-05-01 3:19PM EDT | 430.00 | 5.85 | 6.45 | 7.05 | 0.00 | - | 10 | 477 | 49.21% |
| CRWD240920C00440000 | 2024-04-29 2:08PM EDT | 440.00 | 5.74 | 5.50 | 5.80 | 0.00 | - | 1 | 48 | 48.46% |
| CRWD240920C00450000 | 2024-04-25 1:49PM EDT | 450.00 | 4.25 | 4.70 | 5.00 | 0.00 | - | 35 | 93 | 48.41% |
| CRWD240920C00460000 | 2024-04-25 3:09PM EDT | 460.00 | 3.60 | 4.05 | 4.60 | 0.00 | - | 26 | 59 | 49.18% |
| CRWD240920C00470000 | 2024-05-01 1:07PM EDT | 470.00 | 2.74 | 3.50 | 4.05 | 0.00 | - | 3 | 112 | 49.37% |
| CRWD240920C00480000 | 2024-04-30 11:40AM EDT | 480.00 | 2.46 | 3.00 | 3.20 | 0.00 | - | 2 | 133 | 48.35% |
| CRWD240920C00490000 | 2024-05-02 11:43AM EDT | 490.00 | 2.72 | 2.60 | 2.76 | +0.49 | +21.97% | 1 | 7 | 48.35% |
| CRWD240920C00500000 | 2024-05-02 10:38AM EDT | 500.00 | 2.12 | 2.23 | 2.39 | +0.49 | +30.06% | 4 | 64 | 48.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-04-17 3:03PM EDT | 90.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 15 | 70 | 85.06% |
| CRWD240920P00095000 | 2024-04-17 3:03PM EDT | 95.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 40 | 81.64% |
| CRWD240920P00100000 | 2024-04-17 3:02PM EDT | 100.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 5 | 16 | 77.54% |
| CRWD240920P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 0.17 | 0.01 | 0.59 | 0.00 | - | 2 | 12 | 74.17% |
| CRWD240920P00110000 | 2024-04-02 3:38PM EDT | 110.00 | 0.15 | 0.03 | 0.60 | 0.00 | - | 2 | 19 | 71.53% |
| CRWD240920P00115000 | 2024-03-06 1:40PM EDT | 115.00 | 0.29 | 0.07 | 0.65 | 0.00 | - | 5 | 7 | 69.82% |
| CRWD240920P00120000 | 2024-04-18 3:04PM EDT | 120.00 | 0.27 | 0.08 | 0.70 | 0.00 | - | 5 | 228 | 67.72% |
| CRWD240920P00125000 | 2024-04-30 12:13PM EDT | 125.00 | 0.26 | 0.09 | 0.55 | 0.00 | - | 1 | 86 | 63.23% |
| CRWD240920P00130000 | 2024-04-29 2:12PM EDT | 130.00 | 0.40 | 0.12 | 0.75 | 0.00 | - | 5 | 83 | 63.26% |
| CRWD240920P00135000 | 2024-03-14 10:55AM EDT | 135.00 | 0.55 | 0.20 | 0.95 | 0.00 | - | 1 | 18 | 63.21% |
| CRWD240920P00140000 | 2024-04-19 11:26AM EDT | 140.00 | 0.35 | 0.21 | 0.55 | 0.00 | - | 2 | 189 | 57.03% |
| CRWD240920P00145000 | 2024-04-23 1:34PM EDT | 145.00 | 0.64 | 0.31 | 0.75 | 0.00 | - | 2 | 796 | 57.40% |
| CRWD240920P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 1.08 | 0.50 | 0.87 | 0.00 | - | 20 | 100 | 57.25% |
| CRWD240920P00155000 | 2024-05-02 11:42AM EDT | 155.00 | 0.75 | 0.65 | 1.01 | -0.19 | -20.21% | 50 | 152 | 56.62% |
| CRWD240920P00160000 | 2024-04-29 10:57AM EDT | 160.00 | 1.01 | 0.73 | 1.17 | 0.00 | - | 40 | 195 | 55.52% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 165.00 | 1.26 | 0.92 | 1.36 | 0.00 | - | 1 | 427 | 54.93% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 170.00 | 1.40 | 1.14 | 1.58 | 0.00 | - | 3 | 259 | 54.36% |
| CRWD240920P00175000 | 2024-04-22 10:32AM EDT | 175.00 | 2.35 | 1.38 | 1.83 | 0.00 | - | 13 | 91 | 53.75% |
| CRWD240920P00180000 | 2024-05-01 2:52PM EDT | 180.00 | 1.89 | 1.67 | 2.11 | 0.00 | - | 40 | 302 | 53.19% |
| CRWD240920P00185000 | 2024-05-02 1:32PM EDT | 185.00 | 2.18 | 1.99 | 2.43 | -0.42 | -16.15% | 2 | 239 | 52.61% |
| CRWD240920P00190000 | 2024-05-02 10:58AM EDT | 190.00 | 2.40 | 2.45 | 2.69 | -0.38 | -13.67% | 6 | 498 | 52.03% |
| CRWD240920P00195000 | 2024-05-01 10:13AM EDT | 195.00 | 2.90 | 2.95 | 3.10 | -0.90 | -23.68% | 8 | 476 | 51.69% |
| CRWD240920P00200000 | 2024-05-01 11:48AM EDT | 200.00 | 3.70 | 3.40 | 3.60 | -0.25 | -6.33% | 8 | 1,143 | 51.19% |
| CRWD240920P00210000 | 2024-05-02 3:37PM EDT | 210.00 | 4.60 | 4.50 | 4.70 | -0.50 | -9.80% | 2 | 577 | 50.16% |
| CRWD240920P00220000 | 2024-05-02 9:55AM EDT | 220.00 | 6.20 | 5.85 | 6.10 | -0.25 | -3.88% | 2 | 216 | 49.56% |
| CRWD240920P00230000 | 2024-05-01 2:19PM EDT | 230.00 | 7.70 | 7.50 | 7.75 | -0.95 | -10.98% | 2 | 459 | 48.57% |
| CRWD240920P00240000 | 2024-05-01 12:52PM EDT | 240.00 | 11.10 | 9.15 | 9.80 | 0.00 | - | 1 | 616 | 47.77% |
| CRWD240920P00250000 | 2024-05-01 9:58AM EDT | 250.00 | 14.60 | 11.95 | 12.25 | 0.00 | - | 7 | 317 | 47.05% |
| CRWD240920P00260000 | 2024-05-01 12:56PM EDT | 260.00 | 17.00 | 14.80 | 15.15 | 0.00 | - | 4 | 410 | 46.42% |
| CRWD240920P00270000 | 2024-05-02 11:13AM EDT | 270.00 | 17.35 | 17.85 | 19.25 | -3.40 | -16.39% | 1 | 731 | 46.99% |
| CRWD240920P00280000 | 2024-05-02 2:39PM EDT | 280.00 | 21.70 | 21.35 | 23.20 | -4.05 | -15.73% | 10 | 300 | 46.57% |
| CRWD240920P00290000 | 2024-05-02 10:49AM EDT | 290.00 | 25.00 | 25.25 | 26.70 | -4.00 | -13.79% | 56 | 1,539 | 44.89% |
| CRWD240920P00300000 | 2024-05-02 2:39PM EDT | 300.00 | 30.55 | 30.80 | 31.15 | +0.35 | +1.16% | 5 | 511 | 43.95% |
| CRWD240920P00310000 | 2024-05-02 3:56PM EDT | 310.00 | 36.28 | 35.95 | 36.35 | -0.72 | -1.95% | 4 | 543 | 43.40% |
| CRWD240920P00320000 | 2024-05-02 11:53AM EDT | 320.00 | 40.60 | 41.65 | 42.00 | -4.60 | -10.18% | 2 | 204 | 42.84% |
| CRWD240920P00330000 | 2024-04-30 11:36AM EDT | 330.00 | 50.95 | 47.65 | 48.25 | 0.00 | - | 3 | 739 | 42.49% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 340.00 | 60.30 | 54.10 | 54.95 | 0.00 | - | 8 | 104 | 42.17% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 350.00 | 56.14 | 61.00 | 63.00 | 0.00 | - | 1 | 128 | 43.23% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 360.00 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 51.01% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 370.00 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 26.47% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 380.00 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 32.22% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 390.00 | 90.75 | 91.90 | 93.80 | +24.65 | +37.29% | 2 | 4 | 40.58% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 400.00 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 67.19% |
| CRWD240920P00410000 | 2024-04-23 9:30AM EDT | 410.00 | 119.78 | 109.40 | 111.45 | 0.00 | - | 1 | 3 | 40.34% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 440.00 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 450.00 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 0.00% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 154.90 | 158.95 | 0.00 | - | 7 | 0 | 42.66% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 470.00 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 480.00 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.