CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.51 | 0.00 | - | 2 | 103 | 50.00 | 0.06 | 0.00 | - | 1 | 272 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.05 | 0.00 | - | 1 | 132 |
| 218.67 | 0.00 | - | 6 | 279 | 60.00 | 0.06 | 0.00 | - | 4 | 113 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.10 | 0.00 | - | 12 | 179 |
| 272.20 | 0.00 | - | 1 | 57 | 70.00 | 0.25 | 0.00 | - | 15 | 362 |
| 268.55 | 0.00 | - | 2 | 71 | 75.00 | 0.09 | 0.00 | - | 1 | 695 |
| 280.00 | 0.00 | - | 1 | 167 | 80.00 | 0.40 | 0.00 | - | 1 | 509 |
| 258.93 | 0.00 | - | 2 | 25 | 85.00 | 0.70 | 0.00 | - | 2 | 562 |
| 295.70 | 0.00 | - | 3 | 147 | 90.00 | 0.30 | 0.00 | - | 3 | 2,687 |
| 245.00 | 0.00 | - | 5 | 73 | 95.00 | 0.35 | 0.00 | - | 30 | 404 |
| 284.00 | 0.00 | - | 6 | 252 | 100.00 | 0.20 | 0.00 | - | 1 | 1,764 |
| 250.00 | 0.00 | - | 2 | 226 | 105.00 | 0.26 | 0.00 | - | 10 | 208 |
| 281.00 | 0.00 | - | 3 | 160 | 110.00 | 0.17 | 0.00 | - | 2 | 643 |
| 215.49 | 0.00 | - | 1 | 612 | 115.00 | 0.34 | 0.00 | - | 32 | 770 |
| 272.00 | 0.00 | - | 1 | 500 | 120.00 | 0.36 | 0.00 | - | 15 | 860 |
| 267.46 | 0.00 | - | 2 | 404 | 125.00 | 0.51 | 0.00 | - | 8 | 1,293 |
| 255.00 | 0.00 | - | 1 | 429 | 130.00 | 0.28 | 0.00 | - | 5 | 1,098 |
| 260.20 | 0.00 | - | 1 | 210 | 135.00 | 0.46 | 0.00 | - | 5 | 1,690 |
| 248.73 | 0.00 | - | 3 | 803 | 140.00 | 0.69 | 0.00 | - | 1 | 893 |
| 192.00 | 0.00 | - | 1 | 182 | 145.00 | 0.59 | 0.00 | - | 2 | 387 |
| 229.02 | 0.00 | - | 1 | 478 | 150.00 | 0.57 | 0.00 | - | 60 | 1,497 |
| 223.03 | 0.00 | - | 1 | 175 | 155.00 | 2.30 | 0.00 | - | 1 | 544 |
| 238.60 | 0.00 | - | 10 | 630 | 160.00 | 1.10 | 0.00 | - | 1 | 951 |
| 226.08 | 0.00 | - | 3 | 238 | 165.00 | 1.49 | 0.00 | - | 6 | 595 |
| 224.30 | 0.00 | - | 2 | 383 | 170.00 | 1.00 | 0.00 | - | 1 | 520 |
| 214.90 | 0.00 | - | 5 | 140 | 175.00 | 1.00 | 0.00 | - | 30 | 623 |
| 209.69 | 0.00 | - | 2 | 1,000 | 180.00 | 1.12 | 0.00 | - | 8 | 653 |
| 209.19 | 0.00 | - | 1 | 143 | 185.00 | 1.26 | 0.00 | - | 15 | 675 |
| 190.35 | 0.00 | - | 1 | 317 | 190.00 | 1.45 | 0.00 | - | 1 | 841 |
| 193.66 | 0.00 | - | 11 | 151 | 195.00 | 1.68 | 0.00 | - | 1 | 435 |
| 181.57 | 0.00 | - | 24 | 511 | 200.00 | 1.70 | 0.00 | - | 6 | 1,223 |
| 185.83 | 0.00 | - | 15 | 1,000 | 210.00 | 2.41 | 0.00 | - | 6 | 661 |
| 182.50 | 0.00 | - | 2 | 735 | 220.00 | 2.87 | 0.00 | - | 1 | 725 |
| 160.89 | 0.00 | - | 4 | 335 | 230.00 | 3.60 | 0.00 | - | 8 | 756 |
| 163.87 | 0.00 | - | 2 | 895 | 240.00 | 4.65 | 0.00 | - | 6 | 521 |
| 143.48 | 0.00 | - | 3 | 505 | 250.00 | 5.33 | 0.00 | - | 10 | 1,259 |
| 131.00 | 0.00 | - | 2 | 641 | 260.00 | 7.00 | 0.00 | - | 20 | 901 |
| 121.98 | 0.00 | - | 2 | 1,338 | 270.00 | 8.82 | 0.00 | - | 1 | 668 |
| 114.52 | 0.00 | - | 1 | 721 | 280.00 | 8.60 | 0.00 | - | 48 | 930 |
| 106.40 | 0.00 | - | 5 | 2,329 | 290.00 | 12.00 | 0.00 | - | 25 | 514 |
| 97.40 | 0.00 | - | 11 | 407 | 300.00 | 14.93 | 0.00 | - | 5 | 1,622 |
| 101.10 | 0.00 | - | 2 | 377 | 310.00 | 17.10 | 0.00 | - | 8 | 484 |
| 84.90 | 0.00 | - | 4 | 495 | 320.00 | 20.10 | 0.00 | - | 54 | 560 |
| 77.15 | 0.00 | - | 6 | 484 | 330.00 | 22.92 | 0.00 | - | 3 | 242 |
| 76.00 | 0.00 | - | 5 | 676 | 340.00 | 26.85 | 0.00 | - | 18 | 170 |
| 70.45 | 0.00 | - | 23 | 1,057 | 350.00 | 30.55 | 0.00 | - | 92 | 460 |
| 60.15 | 0.00 | - | 16 | 326 | 360.00 | 34.95 | 0.00 | - | 12 | 365 |
| 57.35 | 0.00 | - | 22 | 869 | 370.00 | 39.80 | 0.00 | - | 49 | 268 |
| 52.70 | 0.00 | - | 11 | 623 | 380.00 | 44.31 | 0.00 | - | 6 | 187 |
| 47.80 | 0.00 | - | 55 | 509 | 390.00 | 50.25 | 0.00 | - | 1 | 38 |
| 42.68 | 0.00 | - | 64 | 783 | 400.00 | 57.17 | 0.00 | - | 1 | 279 |
| 46.00 | 0.00 | - | 2 | 340 | 410.00 | 54.50 | 0.00 | - | 8 | 84 |
| 36.40 | 0.00 | - | 4 | 628 | 420.00 | 65.65 | 0.00 | - | 8 | 9 |
| 31.26 | 0.00 | - | 4 | 273 | 430.00 | 67.60 | 0.00 | - | 38 | 46 |
| 29.83 | 0.00 | - | 7 | 163 | 440.00 | 74.95 | 0.00 | - | 11 | 35 |
| 27.50 | 0.00 | - | 27 | 447 | 450.00 | 79.67 | 0.00 | - | 3 | 20 |
| 28.00 | 0.00 | - | 3 | 406 | 460.00 | 90.50 | 0.00 | - | 2 | 14 |
| 20.95 | 0.00 | - | 3 | 399 | 470.00 | 101.70 | 0.00 | - | 19 | 17 |
| 18.83 | 0.00 | - | 2 | 1,334 | 480.00 | 105.25 | 0.00 | - | 2 | 1 |
| 18.54 | 0.00 | - | 3 | 82 | 490.00 | 113.10 | 0.00 | - | 2 | 2 |
| 16.70 | 0.00 | - | 9 | 577 | 500.00 | 121.01 | 0.00 | - | 22 | 31 |
| 19.97 | 0.00 | - | 11 | 15 | 510.00 | 129.85 | 0.00 | - | 2 | 1 |
| 13.60 | 0.00 | - | 2 | 215 | 520.00 | 138.81 | 0.00 | - | 2 | 10 |
| 13.45 | 0.00 | - | 1 | 36 | 540.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 5 | 5 | 550.00 | 165.00 | 0.00 | - | - | 20 |
| 12.00 | 0.00 | - | 1 | 1 | 560.00 | 174.15 | 0.00 | - | 2 | 1 |
| 7.80 | 0.00 | - | 3 | 60 | 570.00 | - | - | - | - | - |
| 7.45 | 0.00 | - | 4 | 10 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.