UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,295.70 +1,181.21 (+2.56%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117C00050000 | 2024-03-06 1:35PM EDT | 50.00 | 287.65 | 266.00 | 269.65 | 0.00 | - | 5 | 101 | 212.81% |
| CRWD250117C00055000 | 2024-04-08 10:17AM EDT | 55.00 | 260.21 | 248.75 | 253.20 | 0.00 | - | 1 | 291 | 121.73% |
| CRWD250117C00060000 | 2024-02-21 10:30AM EDT | 60.00 | 218.67 | 268.40 | 272.50 | 0.00 | - | 6 | 279 | 252.09% |
| CRWD250117C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 236.04 | 239.45 | 243.45 | 0.00 | - | 14 | 67 | 114.06% |
| CRWD250117C00070000 | 2024-02-09 10:58AM EDT | 70.00 | 268.08 | 254.55 | 259.50 | 0.00 | - | 1 | 58 | 209.53% |
| CRWD250117C00075000 | 2024-01-26 12:51PM EDT | 75.00 | 220.00 | 238.50 | 242.50 | 0.00 | - | 1 | 71 | 152.12% |
| CRWD250117C00080000 | 2024-04-16 11:04AM EDT | 80.00 | 223.90 | 225.10 | 229.20 | 0.00 | - | 1 | 168 | 103.98% |
| CRWD250117C00085000 | 2024-02-12 2:44PM EDT | 85.00 | 241.72 | 249.70 | 253.80 | 0.00 | - | 1 | 25 | 215.01% |
| CRWD250117C00090000 | 2024-03-08 3:00PM EDT | 90.00 | 239.56 | 228.00 | 231.45 | 0.00 | - | 1 | 148 | 148.27% |
| CRWD250117C00095000 | 2024-04-10 11:52AM EDT | 95.00 | 221.25 | 210.85 | 215.10 | 0.00 | - | 1 | 74 | 95.89% |
| CRWD250117C00100000 | 2024-04-30 2:43PM EDT | 100.00 | 200.22 | 206.00 | 210.50 | 0.00 | - | 1 | 263 | 93.35% |
| CRWD250117C00105000 | 2024-04-26 10:16AM EDT | 105.00 | 205.10 | 201.20 | 205.90 | 0.00 | - | 1 | 226 | 91.01% |
| CRWD250117C00110000 | 2024-04-04 9:34AM EDT | 110.00 | 218.39 | 196.75 | 201.00 | 0.00 | - | 2 | 160 | 88.83% |
| CRWD250117C00115000 | 2024-04-09 1:46PM EDT | 115.00 | 201.00 | 192.00 | 196.45 | 0.00 | - | 1 | 612 | 86.79% |
| CRWD250117C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 177.59 | 187.20 | 191.70 | 0.00 | - | 1 | 530 | 84.29% |
| CRWD250117C00125000 | 2024-04-10 1:29PM EDT | 125.00 | 193.90 | 182.80 | 187.05 | 0.00 | - | 1 | 404 | 82.78% |
| CRWD250117C00130000 | 2024-04-19 12:22PM EDT | 130.00 | 159.90 | 178.15 | 182.50 | 0.00 | - | 1 | 430 | 80.99% |
| CRWD250117C00135000 | 2024-04-19 1:45PM EDT | 135.00 | 158.80 | 173.40 | 178.00 | 0.00 | - | 108 | 209 | 79.12% |
| CRWD250117C00140000 | 2024-04-26 9:51AM EDT | 140.00 | 171.00 | 169.10 | 173.00 | 0.00 | - | 3 | 809 | 77.19% |
| CRWD250117C00145000 | 2024-04-22 10:28AM EDT | 145.00 | 145.15 | 164.30 | 168.85 | 0.00 | - | 2 | 182 | 75.79% |
| CRWD250117C00150000 | 2024-04-25 1:12PM EDT | 150.00 | 155.81 | 160.00 | 164.05 | 0.00 | - | 1 | 478 | 74.16% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 155.00 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| CRWD250117C00160000 | 2024-04-18 2:26PM EDT | 160.00 | 144.77 | 151.00 | 155.50 | 0.00 | - | 6 | 646 | 71.70% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 165.00 | 143.25 | 146.65 | 151.00 | 0.00 | - | 1 | 238 | 70.33% |
| CRWD250117C00170000 | 2024-04-19 2:34PM EDT | 170.00 | 125.12 | 142.60 | 145.75 | 0.00 | - | 1 | 386 | 68.43% |
| CRWD250117C00175000 | 2024-04-19 2:49PM EDT | 175.00 | 119.81 | 138.45 | 141.75 | 0.00 | - | 1 | 153 | 67.78% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 180.00 | 117.87 | 134.65 | 137.35 | 0.00 | - | 1 | 1,000 | 67.00% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 185.00 | 121.55 | 129.75 | 132.95 | 0.00 | - | 14 | 146 | 65.08% |
| CRWD250117C00190000 | 2024-04-29 11:57AM EDT | 190.00 | 129.69 | 125.70 | 128.80 | 0.00 | - | 1 | 323 | 64.20% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 106.72 | 121.50 | 124.95 | 0.00 | - | 5 | 151 | 63.40% |
| CRWD250117C00200000 | 2024-05-02 10:13AM EDT | 200.00 | 116.78 | 118.20 | 120.80 | +4.98 | +4.45% | 1 | 499 | 63.05% |
| CRWD250117C00210000 | 2024-04-30 3:17PM EDT | 210.00 | 103.50 | 110.30 | 113.00 | 0.00 | - | 11 | 1,019 | 61.43% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 220.00 | 85.38 | 103.15 | 106.00 | 0.00 | - | 18 | 740 | 60.70% |
| CRWD250117C00230000 | 2024-04-30 3:34PM EDT | 230.00 | 89.10 | 95.75 | 98.40 | 0.00 | - | 3 | 341 | 59.06% |
| CRWD250117C00240000 | 2024-05-02 9:44AM EDT | 240.00 | 92.00 | 88.65 | 91.05 | -0.19 | -0.21% | 3 | 936 | 57.55% |
| CRWD250117C00250000 | 2024-05-02 10:59AM EDT | 250.00 | 83.36 | 81.45 | 84.40 | +9.36 | +12.65% | 2 | 528 | 56.18% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 260.00 | 69.94 | 75.80 | 78.70 | 0.00 | - | 1 | 676 | 56.00% |
| CRWD250117C00270000 | 2024-05-02 9:58AM EDT | 270.00 | 69.40 | 70.15 | 72.15 | +3.60 | +5.47% | 1 | 1,336 | 55.01% |
| CRWD250117C00280000 | 2024-04-22 12:07PM EDT | 280.00 | 52.85 | 64.65 | 66.20 | 0.00 | - | 3 | 623 | 54.15% |
| CRWD250117C00290000 | 2024-05-02 11:37AM EDT | 290.00 | 61.00 | 59.20 | 61.20 | +5.10 | +9.12% | 31 | 2,368 | 53.55% |
| CRWD250117C00300000 | 2024-05-02 2:23PM EDT | 300.00 | 55.10 | 54.35 | 55.90 | +3.35 | +6.47% | 5 | 390 | 52.82% |
| CRWD250117C00310000 | 2024-05-02 1:46PM EDT | 310.00 | 50.85 | 50.05 | 51.85 | +8.65 | +20.50% | 4 | 307 | 52.72% |
| CRWD250117C00320000 | 2024-05-02 12:49PM EDT | 320.00 | 47.60 | 45.10 | 46.70 | +3.00 | +6.73% | 3 | 510 | 51.49% |
| CRWD250117C00330000 | 2024-05-02 2:41PM EDT | 330.00 | 42.50 | 41.95 | 42.85 | +5.00 | +13.33% | 1 | 357 | 51.53% |
| CRWD250117C00340000 | 2024-05-02 3:38PM EDT | 340.00 | 38.71 | 38.30 | 39.00 | +1.91 | +5.19% | 1 | 554 | 51.08% |
| CRWD250117C00350000 | 2024-05-02 2:08PM EDT | 350.00 | 34.90 | 34.00 | 35.70 | +1.40 | +4.18% | 71 | 1,425 | 50.33% |
| CRWD250117C00360000 | 2024-05-01 3:18PM EDT | 360.00 | 30.45 | 31.60 | 32.55 | 0.00 | - | 23 | 295 | 50.37% |
| CRWD250117C00370000 | 2024-05-02 2:53PM EDT | 370.00 | 30.00 | 28.80 | 30.25 | -2.00 | -6.25% | 6 | 834 | 50.41% |
| CRWD250117C00380000 | 2024-04-29 9:59AM EDT | 380.00 | 27.00 | 26.25 | 27.30 | 0.00 | - | 3 | 365 | 50.04% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 390.00 | 19.70 | 23.85 | 24.95 | 0.00 | - | 7 | 366 | 50.43% |
| CRWD250117C00400000 | 2024-05-02 3:00PM EDT | 400.00 | 22.35 | 21.65 | 22.70 | +5.20 | +30.32% | 21 | 367 | 50.20% |
| CRWD250117C00410000 | 2024-05-02 2:24PM EDT | 410.00 | 19.50 | 19.60 | 20.20 | -1.45 | -6.92% | 6 | 250 | 49.49% |
| CRWD250117C00420000 | 2024-05-02 2:02PM EDT | 420.00 | 17.50 | 17.70 | 18.20 | +2.80 | +19.05% | 534 | 238 | 49.14% |
| CRWD250117C00430000 | 2024-04-30 1:24PM EDT | 430.00 | 13.75 | 15.85 | 16.75 | 0.00 | - | 5 | 222 | 49.26% |
| CRWD250117C00440000 | 2024-05-02 3:48PM EDT | 440.00 | 14.84 | 13.65 | 15.05 | +3.69 | +33.09% | 12 | 58 | 48.91% |
| CRWD250117C00450000 | 2024-05-02 3:11PM EDT | 450.00 | 13.65 | 12.05 | 14.15 | +0.45 | +3.41% | 62 | 257 | 49.41% |
| CRWD250117C00460000 | 2024-05-01 10:12AM EDT | 460.00 | 9.15 | 11.05 | 12.60 | 0.00 | - | 2 | 535 | 48.93% |
| CRWD250117C00470000 | 2024-04-29 11:05AM EDT | 470.00 | 11.10 | 9.90 | 10.95 | 0.00 | - | 1 | 370 | 48.13% |
| CRWD250117C00480000 | 2024-05-02 3:48PM EDT | 480.00 | 9.96 | 8.85 | 10.55 | +1.76 | +21.46% | 4 | 1,203 | 48.96% |
| CRWD250117C00490000 | 2024-05-01 11:58AM EDT | 490.00 | 6.85 | 8.45 | 9.15 | 0.00 | - | 3 | 32 | 48.19% |
| CRWD250117C00500000 | 2024-05-02 12:45PM EDT | 500.00 | 7.83 | 7.70 | 8.20 | +1.53 | +24.29% | 2 | 270 | 47.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 2 | 271 | 93.16% |
| CRWD250117P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 78.13% |
| CRWD250117P00060000 | 2024-04-08 10:40AM EDT | 60.00 | 0.24 | 0.06 | 0.74 | 0.00 | - | 3 | 112 | 85.50% |
| CRWD250117P00065000 | 2024-04-17 3:14PM EDT | 65.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 7 | 173 | 81.35% |
| CRWD250117P00070000 | 2024-04-17 3:13PM EDT | 70.00 | 0.13 | 0.10 | 0.64 | 0.00 | - | 14 | 356 | 76.66% |
| CRWD250117P00075000 | 2024-04-24 11:19AM EDT | 75.00 | 0.18 | 0.07 | 0.55 | 0.00 | - | 2 | 681 | 71.48% |
| CRWD250117P00080000 | 2024-04-17 3:12PM EDT | 80.00 | 0.21 | 0.10 | 0.80 | 0.00 | - | 4 | 500 | 71.78% |
| CRWD250117P00085000 | 2024-04-19 11:36AM EDT | 85.00 | 0.30 | 0.11 | 0.75 | 0.00 | - | 1 | 562 | 68.21% |
| CRWD250117P00090000 | 2024-04-17 3:10PM EDT | 90.00 | 0.34 | 0.21 | 0.94 | 0.00 | - | 2 | 2,690 | 68.07% |
| CRWD250117P00095000 | 2024-04-19 11:36AM EDT | 95.00 | 0.38 | 0.17 | 0.75 | 0.00 | - | 2 | 394 | 63.14% |
| CRWD250117P00100000 | 2024-04-29 1:24PM EDT | 100.00 | 0.43 | 0.33 | 0.76 | 0.00 | - | 1 | 1,753 | 61.96% |
| CRWD250117P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.54 | 0.25 | 0.90 | 0.00 | - | 1 | 208 | 59.86% |
| CRWD250117P00110000 | 2024-04-25 1:03PM EDT | 110.00 | 1.10 | 0.37 | 0.95 | 0.00 | - | 1 | 668 | 58.62% |
| CRWD250117P00115000 | 2024-03-06 10:59AM EDT | 115.00 | 0.84 | 0.37 | 1.29 | 0.00 | - | 6 | 725 | 58.30% |
| CRWD250117P00120000 | 2024-04-22 3:47PM EDT | 120.00 | 1.07 | 0.66 | 1.25 | 0.00 | - | 9 | 860 | 57.25% |
| CRWD250117P00125000 | 2024-04-25 12:35PM EDT | 125.00 | 1.36 | 0.99 | 1.42 | 0.00 | - | 10 | 1,259 | 57.20% |
| CRWD250117P00130000 | 2024-04-25 1:24PM EDT | 130.00 | 1.53 | 1.03 | 1.60 | 0.00 | - | 2 | 1,047 | 55.76% |
| CRWD250117P00135000 | 2024-04-18 12:13PM EDT | 135.00 | 1.78 | 1.25 | 1.85 | 0.00 | - | 3 | 1,691 | 55.20% |
| CRWD250117P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 2.04 | 1.49 | 2.10 | 0.00 | - | 10 | 883 | 54.53% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 145.00 | 2.30 | 1.77 | 2.38 | 0.00 | - | 1 | 388 | 53.91% |
| CRWD250117P00150000 | 2024-05-02 11:26AM EDT | 150.00 | 2.32 | 2.07 | 2.70 | -0.08 | -3.33% | 6 | 1,444 | 53.29% |
| CRWD250117P00155000 | 2024-04-22 10:18AM EDT | 155.00 | 3.30 | 2.41 | 3.05 | 0.00 | - | 8 | 547 | 52.70% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 160.00 | 3.05 | 2.79 | 3.45 | 0.00 | - | 1 | 952 | 52.16% |
| CRWD250117P00165000 | 2024-04-29 10:54AM EDT | 165.00 | 3.35 | 3.40 | 4.15 | 0.00 | - | 3 | 595 | 52.42% |
| CRWD250117P00170000 | 2024-05-02 9:39AM EDT | 170.00 | 3.95 | 3.55 | 4.15 | -0.55 | -12.22% | 2 | 429 | 50.54% |
| CRWD250117P00175000 | 2024-05-02 3:41PM EDT | 175.00 | 4.60 | 4.45 | 4.70 | -0.05 | -1.08% | 10 | 616 | 50.70% |
| CRWD250117P00180000 | 2024-05-02 10:15AM EDT | 180.00 | 4.95 | 4.65 | 5.80 | +0.10 | +2.06% | 1 | 640 | 50.43% |
| CRWD250117P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 5.85 | 5.65 | 5.85 | 0.00 | - | 1 | 682 | 49.95% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 190.00 | 6.58 | 5.80 | 6.55 | 0.00 | - | 3 | 811 | 49.52% |
| CRWD250117P00195000 | 2024-04-25 12:46PM EDT | 195.00 | 7.55 | 7.05 | 7.30 | 0.00 | - | 2 | 479 | 49.08% |
| CRWD250117P00200000 | 2024-05-02 3:26PM EDT | 200.00 | 7.95 | 7.75 | 8.15 | +0.15 | +1.92% | 5 | 932 | 48.74% |
| CRWD250117P00210000 | 2024-04-29 12:52PM EDT | 210.00 | 9.55 | 9.65 | 9.95 | 0.00 | - | 2 | 475 | 47.88% |
| CRWD250117P00220000 | 2024-05-02 3:16PM EDT | 220.00 | 12.04 | 11.75 | 12.05 | -0.81 | -6.30% | 1 | 395 | 47.10% |
| CRWD250117P00230000 | 2024-04-29 12:34PM EDT | 230.00 | 13.65 | 14.15 | 14.50 | 0.00 | - | 1 | 508 | 46.44% |
| CRWD250117P00240000 | 2024-04-30 12:00PM EDT | 240.00 | 17.15 | 16.20 | 18.20 | -0.30 | -1.72% | 10 | 426 | 47.05% |
| CRWD250117P00250000 | 2024-05-02 11:30AM EDT | 250.00 | 19.65 | 19.35 | 20.50 | -1.05 | -5.07% | 1 | 635 | 45.35% |
| CRWD250117P00260000 | 2024-05-02 10:57AM EDT | 260.00 | 23.00 | 22.25 | 25.10 | -2.40 | -9.45% | 4 | 676 | 46.09% |
| CRWD250117P00270000 | 2024-04-29 10:43AM EDT | 270.00 | 26.05 | 25.85 | 27.80 | 0.00 | - | 2 | 640 | 44.23% |
| CRWD250117P00280000 | 2024-05-01 10:41AM EDT | 280.00 | 35.04 | 30.75 | 31.95 | 0.00 | - | 2 | 428 | 43.65% |
| CRWD250117P00290000 | 2024-05-01 1:52PM EDT | 290.00 | 38.60 | 35.75 | 37.35 | 0.00 | - | 2 | 332 | 44.01% |
| CRWD250117P00300000 | 2024-05-02 3:57PM EDT | 300.00 | 41.00 | 39.75 | 42.25 | 0.00 | - | 55 | 1,140 | 43.47% |
| CRWD250117P00310000 | 2024-05-02 10:58AM EDT | 310.00 | 44.90 | 45.25 | 46.70 | -3.10 | -6.46% | 77 | 364 | 42.17% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 320.00 | 55.35 | 50.20 | 52.30 | 0.00 | - | 8 | 357 | 41.67% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 330.00 | 58.15 | 56.15 | 58.20 | 0.00 | - | 5 | 156 | 41.14% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 340.00 | 73.07 | 62.25 | 64.45 | 0.00 | - | 1 | 115 | 40.63% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 350.00 | 79.85 | 69.35 | 71.85 | 0.00 | - | 1 | 222 | 40.97% |
| CRWD250117P00360000 | 2024-04-17 12:35PM EDT | 360.00 | 82.70 | 75.55 | 78.10 | 0.00 | - | 5 | 234 | 39.85% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 370.00 | 82.23 | 82.70 | 85.10 | +7.83 | +10.52% | 5 | 59 | 39.18% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 380.00 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 37.33% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 390.00 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 27.97% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 400.00 | 120.67 | 106.05 | 108.15 | 0.00 | - | 1 | 68 | 37.61% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 410.00 | 113.70 | 113.70 | 116.35 | +11.50 | +11.25% | 2 | 29 | 37.12% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 420.00 | 134.88 | 122.00 | 125.05 | 0.00 | - | 3 | 7 | 37.04% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 430.00 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 55.66% |
| CRWD250117P00440000 | 2024-02-21 12:46PM EDT | 440.00 | 154.88 | 121.40 | 123.75 | 0.00 | - | - | 36 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 450.00 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 59.10% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 460.00 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 470.00 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 0.00% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 480.00 | 168.94 | 176.35 | 179.80 | 0.00 | - | 3 | 0 | 36.09% |
| CRWD250117P00500000 | 2024-04-26 9:54AM EDT | 500.00 | 197.30 | 194.70 | 199.05 | 0.00 | - | 10 | 4 | 36.40% |
© 2024 Yahoo. All rights reserved.