CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 223.50 | 175.10 | 178.85 | 0.00 | - | 10 | 13 | 92.72% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 160.00 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 88.06% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 165.00 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 97.80% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 170.00 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 108.57% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 180.00 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 103.16% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 185.00 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 107.83% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 190.00 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 76.25% |
| CRWD241220C00195000 | 2024-04-22 11:31AM EDT | 195.00 | 103.28 | 126.20 | 129.45 | 0.00 | - | - | 1 | 65.08% |
| CRWD241220C00200000 | 2024-05-02 3:07PM EDT | 200.00 | 119.00 | 122.05 | 125.20 | 0.00 | - | 1 | 6 | 64.04% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 210.00 | 114.46 | 114.35 | 117.10 | 0.00 | - | 2 | 28 | 62.70% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 220.00 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 68.30% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 230.00 | 95.47 | 98.45 | 101.80 | 0.00 | - | 1 | 43 | 59.46% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 240.00 | 89.44 | 91.90 | 94.55 | 0.00 | - | 10 | 39 | 58.73% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 250.00 | 81.52 | 84.85 | 87.55 | 0.00 | - | 1 | 229 | 57.50% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 260.00 | 76.07 | 78.40 | 80.75 | 0.00 | - | 20 | 124 | 56.47% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 270.00 | 58.00 | 72.15 | 74.30 | 0.00 | - | 2 | 27 | 55.48% |
| CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 280.00 | 56.05 | 65.60 | 68.70 | 0.00 | - | 7 | 55 | 54.50% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 51.44 | 60.10 | 62.75 | 0.00 | - | 2 | 76 | 53.62% |
| CRWD241220C00300000 | 2024-05-02 11:20AM EDT | 300.00 | 55.00 | 55.30 | 57.55 | 0.00 | - | 1 | 264 | 53.22% |
| CRWD241220C00310000 | 2024-05-03 2:06PM EDT | 310.00 | 50.73 | 50.55 | 52.70 | +3.43 | +7.25% | 1 | 32 | 52.72% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 320.00 | 43.70 | 45.60 | 48.60 | 0.00 | - | 1 | 322 | 52.21% |
| CRWD241220C00330000 | 2024-05-01 9:42AM EDT | 330.00 | 33.00 | 42.15 | 43.95 | 0.00 | - | 1 | 465 | 51.90% |
| CRWD241220C00340000 | 2024-05-02 2:14PM EDT | 340.00 | 34.97 | 38.35 | 40.05 | 0.00 | - | 2 | 204 | 51.52% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 350.00 | 32.70 | 34.80 | 36.15 | 0.00 | - | 1 | 1,075 | 51.00% |
| CRWD241220C00360000 | 2024-05-03 12:32PM EDT | 360.00 | 30.70 | 31.50 | 33.35 | +0.65 | +2.16% | 1 | 264 | 50.91% |
| CRWD241220C00370000 | 2024-05-03 12:15PM EDT | 370.00 | 27.39 | 28.60 | 30.25 | -0.09 | -0.33% | 1 | 312 | 50.63% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 380.00 | 20.48 | 25.85 | 27.50 | 0.00 | - | 1 | 298 | 50.37% |
| CRWD241220C00390000 | 2024-05-03 3:01PM EDT | 390.00 | 23.75 | 23.35 | 24.95 | +2.25 | +10.47% | 1 | 130 | 50.13% |
| CRWD241220C00400000 | 2024-05-03 3:17PM EDT | 400.00 | 21.65 | 21.15 | 22.70 | +2.60 | +13.65% | 1 | 117 | 50.86% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 410.00 | 13.07 | 19.20 | 21.05 | 0.00 | - | 1 | 115 | 50.13% |
| CRWD241220C00420000 | 2024-04-29 1:15PM EDT | 420.00 | 16.25 | 17.30 | 19.30 | 0.00 | - | 2 | 67 | 50.06% |
| CRWD241220C00430000 | 2024-04-29 9:40AM EDT | 430.00 | 14.65 | 15.60 | 17.25 | 0.00 | - | 1 | 13 | 50.75% |
| CRWD241220C00440000 | 2024-05-03 12:17PM EDT | 440.00 | 13.13 | 14.10 | 14.75 | +0.68 | +5.46% | 3 | 32 | 49.47% |
| CRWD241220C00450000 | 2024-05-03 1:27PM EDT | 450.00 | 12.50 | 12.65 | 14.25 | +1.45 | +13.12% | 9 | 56 | 50.57% |
| CRWD241220C00460000 | 2024-05-03 2:02PM EDT | 460.00 | 11.40 | 11.40 | 12.95 | +4.40 | +62.86% | 1 | 16 | 50.49% |
| CRWD241220C00470000 | 2024-05-02 2:51PM EDT | 470.00 | 9.50 | 10.30 | 10.90 | 0.00 | - | 3 | 360 | 49.16% |
| CRWD241220C00480000 | 2024-04-30 2:04PM EDT | 480.00 | 7.05 | 8.90 | 9.85 | 0.00 | - | 19 | 289 | 49.07% |
| CRWD241220C00490000 | 2024-04-05 10:51AM EDT | 490.00 | 10.10 | 8.25 | 9.95 | 0.00 | - | 1 | 81 | 50.68% |
| CRWD241220C00500000 | 2024-05-02 11:20AM EDT | 500.00 | 7.15 | 7.45 | 8.80 | 0.00 | - | 1 | 162 | 50.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-04-30 1:07PM EDT | 145.00 | 1.84 | 1.18 | 2.43 | 0.00 | - | 2 | 109 | 56.89% |
| CRWD241220P00150000 | 2024-04-30 11:34AM EDT | 150.00 | 2.12 | 1.43 | 2.72 | 0.00 | - | 1 | 34 | 56.21% |
| CRWD241220P00155000 | 2024-04-08 2:42PM EDT | 155.00 | 2.03 | 1.76 | 3.05 | 0.00 | - | 2 | 40 | 55.71% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 160.00 | 3.20 | 2.03 | 3.40 | 0.00 | - | 14 | 59 | 54.96% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.18 | 2.21 | 3.80 | 0.00 | - | 2 | 26 | 54.02% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 170.00 | 3.55 | 2.86 | 4.25 | 0.00 | - | 3 | 31 | 53.99% |
| CRWD241220P00175000 | 2024-05-02 11:20AM EDT | 175.00 | 3.71 | 2.95 | 4.75 | 0.00 | - | 2 | 20 | 52.86% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 180.00 | 4.95 | 4.10 | 4.50 | 0.00 | - | 2 | 360 | 52.20% |
| CRWD241220P00185000 | 2024-04-18 1:05PM EDT | 185.00 | 5.25 | 4.60 | 5.00 | 0.00 | - | 7 | 76 | 51.58% |
| CRWD241220P00190000 | 2024-05-01 11:48AM EDT | 190.00 | 6.20 | 5.15 | 5.75 | 0.00 | - | 10 | 159 | 51.26% |
| CRWD241220P00195000 | 2024-05-02 11:42AM EDT | 195.00 | 6.10 | 5.75 | 6.20 | 0.00 | - | 4 | 318 | 50.48% |
| CRWD241220P00200000 | 2024-05-02 1:49PM EDT | 200.00 | 6.95 | 6.45 | 6.90 | 0.00 | - | 1 | 130 | 50.03% |
| CRWD241220P00210000 | 2024-05-03 2:22PM EDT | 210.00 | 7.95 | 7.95 | 8.50 | -1.78 | -18.29% | 15 | 154 | 49.67% |
| CRWD241220P00220000 | 2024-05-03 1:30PM EDT | 220.00 | 10.10 | 9.70 | 10.30 | -1.85 | -15.48% | 5 | 1,121 | 48.72% |
| CRWD241220P00230000 | 2024-05-02 10:35AM EDT | 230.00 | 12.38 | 11.80 | 12.45 | 0.00 | - | 1 | 46 | 47.94% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 240.00 | 14.95 | 13.25 | 15.05 | 0.00 | - | 1 | 281 | 47.42% |
| CRWD241220P00250000 | 2024-05-01 11:22AM EDT | 250.00 | 20.55 | 16.05 | 18.05 | 0.00 | - | 1 | 185 | 47.00% |
| CRWD241220P00260000 | 2024-05-03 12:56PM EDT | 260.00 | 20.85 | 19.70 | 21.65 | -0.95 | -4.36% | 1 | 115 | 46.90% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 270.00 | 24.90 | 22.55 | 24.30 | -0.32 | -1.27% | 6 | 274 | 45.21% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 280.00 | 30.52 | 26.50 | 28.20 | 0.00 | - | 1 | 52 | 44.67% |
| CRWD241220P00290000 | 2024-05-03 3:55PM EDT | 290.00 | 32.00 | 30.45 | 33.75 | -1.57 | -4.68% | 11 | 164 | 45.53% |
| CRWD241220P00300000 | 2024-05-03 3:22PM EDT | 300.00 | 36.65 | 35.35 | 37.85 | -3.15 | -7.91% | 2 | 589 | 44.40% |
| CRWD241220P00310000 | 2024-05-03 3:22PM EDT | 310.00 | 41.73 | 40.30 | 43.35 | -6.32 | -13.15% | 1 | 187 | 44.39% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 320.00 | 54.15 | 45.85 | 48.50 | 0.00 | - | 3 | 108 | 43.66% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 330.00 | 55.24 | 51.10 | 53.65 | 0.00 | - | 3 | 139 | 42.59% |
| CRWD241220P00340000 | 2024-05-02 11:54AM EDT | 340.00 | 60.85 | 57.30 | 59.75 | 0.00 | - | 2 | 228 | 42.14% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 350.00 | 65.90 | 63.75 | 66.40 | +7.35 | +12.55% | 3 | 303 | 41.92% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 360.00 | 78.00 | 70.20 | 72.90 | 0.00 | - | 1 | 89 | 41.23% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 370.00 | 82.41 | 77.40 | 80.00 | 0.00 | - | 1 | 50 | 40.85% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 380.00 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 39.97% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 420.00 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 30.34% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 28.11% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 470.00 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.