CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.84 | 0.00 | - | 3 | 5 | 90.00 | 0.06 | 0.00 | - | 15 | 70 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 2 | 40 |
| 226.20 | 0.00 | - | 2 | 2 | 100.00 | 0.24 | 0.00 | - | 1 | 16 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.17 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 5 | 7 |
| 233.06 | 0.00 | - | 1 | 2 | 120.00 | 0.34 | 0.00 | - | 1 | 228 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.08 | 0.00 | - | 36 | 99 |
| 156.00 | 0.00 | - | 1 | 0 | 130.00 | 0.40 | 0.00 | - | 5 | 83 |
| 187.44 | 0.00 | - | 1 | 3 | 135.00 | 0.10 | 0.00 | - | 12 | 30 |
| 174.00 | 0.00 | - | 5 | 8 | 140.00 | 0.31 | 0.00 | - | 2 | 189 |
| 190.67 | 0.00 | - | 4 | 22 | 145.00 | 0.10 | 0.00 | - | 2 | 800 |
| 224.89 | 0.00 | - | 1 | 31 | 150.00 | 0.53 | 0.00 | - | 1 | 100 |
| 192.81 | 0.00 | - | 2 | 49 | 155.00 | 0.14 | 0.00 | - | 1 | 159 |
| 232.50 | 0.00 | - | 1 | 34 | 160.00 | 0.44 | 0.00 | - | 1 | 155 |
| 225.41 | 0.00 | - | 5 | 46 | 165.00 | 0.30 | 0.00 | - | 30 | 431 |
| 187.68 | 0.00 | - | 4 | 80 | 170.00 | 0.92 | 0.00 | - | 150 | 383 |
| 154.60 | 0.00 | - | 1 | 30 | 175.00 | 1.09 | 0.00 | - | 1 | 90 |
| 212.55 | 0.00 | - | 1 | 30 | 180.00 | 0.19 | 0.00 | - | 1 | 299 |
| 166.60 | 0.00 | - | 5 | 79 | 185.00 | 0.25 | 0.00 | - | 75 | 243 |
| 203.96 | 0.00 | - | 2 | 41 | 190.00 | 0.46 | 0.00 | - | 1 | 492 |
| 182.82 | 0.00 | - | 1 | 25 | 195.00 | 0.37 | 0.00 | - | 10 | 464 |
| 177.26 | 0.00 | - | 1 | 1,068 | 200.00 | 0.09 | 0.00 | - | 2 | 1,255 |
| 187.37 | 0.00 | - | 37 | 146 | 210.00 | 0.69 | 0.00 | - | 1 | 561 |
| 171.50 | 0.00 | - | 113 | 426 | 220.00 | 0.31 | 0.00 | - | 1 | 210 |
| 156.17 | 0.00 | - | 3 | 833 | 230.00 | 0.89 | 0.00 | - | 4 | 485 |
| 136.90 | 0.00 | - | 2 | 224 | 240.00 | 1.10 | 0.00 | - | 5 | 1,251 |
| 136.65 | 0.00 | - | 2 | 226 | 250.00 | 1.40 | 0.00 | - | 37 | 433 |
| 135.04 | 0.00 | - | 3 | 85 | 260.00 | 1.54 | 0.00 | - | 3 | 406 |
| 111.23 | 0.00 | - | 1 | 158 | 270.00 | 2.20 | 0.00 | - | 2 | 529 |
| 100.50 | 0.00 | - | 1 | 124 | 280.00 | 3.15 | 0.00 | - | 6 | 298 |
| 109.51 | 0.00 | - | 2 | 229 | 290.00 | 4.00 | 0.00 | - | 12 | 1,685 |
| 84.92 | 0.00 | - | 13 | 1,552 | 300.00 | 5.31 | 0.00 | - | 7 | 1,137 |
| 77.91 | 0.00 | - | 6 | 518 | 310.00 | 7.60 | 0.00 | - | 20 | 922 |
| 66.47 | 0.00 | - | 23 | 388 | 320.00 | 9.08 | 0.00 | - | 16 | 665 |
| 62.53 | 0.00 | - | 5 | 682 | 330.00 | 11.43 | 0.00 | - | 28 | 918 |
| 52.55 | 0.00 | - | 1 | 751 | 340.00 | 14.92 | 0.00 | - | 23 | 500 |
| 46.39 | 0.00 | - | 21 | 440 | 350.00 | 17.50 | 0.00 | - | 41 | 757 |
| 40.59 | 0.00 | - | 30 | 343 | 360.00 | 21.55 | 0.00 | - | 28 | 288 |
| 36.63 | 0.00 | - | 58 | 372 | 370.00 | 25.92 | 0.00 | - | 26 | 430 |
| 35.01 | 0.00 | - | 62 | 663 | 380.00 | 31.94 | 0.00 | - | 24 | 759 |
| 26.70 | 0.00 | - | 21 | 398 | 390.00 | 36.30 | 0.00 | - | 7 | 392 |
| 26.20 | 0.00 | - | 97 | 2,157 | 400.00 | 42.10 | 0.00 | - | 11 | 113 |
| 22.00 | 0.00 | - | 28 | 442 | 410.00 | 48.65 | 0.00 | - | 2 | 57 |
| 17.45 | 0.00 | - | 18 | 212 | 420.00 | 52.30 | 0.00 | - | 5 | 17 |
| 16.07 | 0.00 | - | 28 | 610 | 430.00 | 53.60 | 0.00 | - | - | 11 |
| 11.30 | 0.00 | - | 11 | 104 | 440.00 | 62.95 | 0.00 | - | 3 | 14 |
| 11.41 | 0.00 | - | 36 | 219 | 450.00 | 119.56 | 0.00 | - | 3 | 1 |
| 8.25 | 0.00 | - | 3 | 435 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 7.42 | 0.00 | - | 2 | 317 | 470.00 | 143.70 | 0.00 | - | 4 | 0 |
| 5.55 | 0.00 | - | 2 | 567 | 480.00 | 149.35 | 0.00 | - | 3 | 0 |
| 4.90 | 0.00 | - | 15 | 339 | 490.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 21 | 815 | 500.00 | 127.85 | 0.00 | - | 4 | 2 |
| 3.65 | 0.00 | - | 4 | 5 | 510.00 | 131.35 | 0.00 | - | 10 | 11 |
| 3.40 | 0.00 | - | 1 | 141 | 520.00 | 134.75 | 0.00 | - | - | 10 |
| 2.90 | 0.00 | - | 25 | 70 | 530.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 108 | 97 | 540.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 22 | 550.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 7 | 8 | 560.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 4 | 24 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.