CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 152.00 | 155.30 | 0.00 | - | - | 1 | 68.52% |
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 200.00 | 113.45 | 128.35 | 131.40 | 0.00 | - | 1 | 3 | 63.88% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 210.00 | 109.85 | 120.65 | 123.80 | 0.00 | - | 1 | 12 | 62.35% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 220.00 | 97.33 | 113.00 | 115.80 | 0.00 | - | 1 | 11 | 60.42% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 230.00 | 103.13 | 105.85 | 108.60 | +5.78 | +5.94% | 2 | 1 | 59.15% |
| CRWD250321C00250000 | 2024-04-30 3:01PM EDT | 250.00 | 81.80 | 93.00 | 96.05 | 0.00 | - | 2 | 25 | 57.83% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 260.00 | 76.35 | 86.75 | 89.85 | 0.00 | - | 1 | 23 | 56.94% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 280.00 | 67.60 | 74.50 | 78.30 | 0.00 | - | 1 | 4 | 55.07% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 290.00 | 60.45 | 69.75 | 72.15 | 0.00 | - | 2 | 7 | 54.30% |
| CRWD250321C00300000 | 2024-05-02 10:58AM EDT | 300.00 | 64.00 | 64.00 | 67.40 | 0.00 | - | 3 | 26 | 53.52% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 310.00 | 58.35 | 59.05 | 63.50 | 0.00 | - | 3 | 12 | 53.26% |
| CRWD250321C00320000 | 2024-05-01 2:27PM EDT | 320.00 | 49.73 | 54.70 | 59.00 | 0.00 | - | 3 | 30 | 52.80% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 330.00 | 36.00 | 50.55 | 53.90 | 0.00 | - | 1 | 15 | 51.97% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 340.00 | 41.50 | 47.00 | 50.00 | 0.00 | - | 9 | 8 | 51.72% |
| CRWD250321C00350000 | 2024-05-03 3:29PM EDT | 350.00 | 45.52 | 44.20 | 46.05 | +7.32 | +19.16% | 3 | 17 | 51.59% |
| CRWD250321C00360000 | 2024-05-03 1:26PM EDT | 360.00 | 40.65 | 40.60 | 43.65 | +3.76 | +10.19% | 1 | 2 | 51.60% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 28.26 | 37.60 | 39.10 | 0.00 | - | 1 | 52 | 50.77% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 380.00 | 40.50 | 27.50 | 30.10 | 0.00 | - | 3 | 51 | 45.80% |
| CRWD250321C00390000 | 2024-05-01 2:30PM EDT | 390.00 | 27.70 | 32.15 | 34.75 | 0.00 | - | 9 | 76 | 50.92% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 400.00 | 25.00 | 29.35 | 31.15 | 0.00 | - | 4 | 72 | 50.09% |
| CRWD250321C00410000 | 2024-05-02 10:22AM EDT | 410.00 | 25.30 | 26.95 | 29.30 | 0.00 | - | 3 | 60 | 50.08% |
| CRWD250321C00420000 | 2024-05-02 1:38PM EDT | 420.00 | 23.75 | 25.00 | 26.90 | 0.00 | - | 9 | 32 | 50.77% |
| CRWD250321C00430000 | 2024-05-02 2:54PM EDT | 430.00 | 22.45 | 22.50 | 25.20 | 0.00 | - | 3 | 10 | 50.91% |
| CRWD250321C00440000 | 2024-05-01 2:23PM EDT | 440.00 | 17.75 | 20.50 | 22.40 | 0.00 | - | 10 | 85 | 49.85% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 450.00 | 15.15 | 19.65 | 21.95 | 0.00 | - | 4 | 7 | 50.98% |
| CRWD250321C00460000 | 2024-05-02 9:42AM EDT | 460.00 | 16.30 | 18.45 | 20.50 | 0.00 | - | 2 | 28 | 51.02% |
| CRWD250321C00470000 | 2024-04-19 10:24AM EDT | 470.00 | 10.75 | 16.95 | 18.75 | 0.00 | - | 1 | 14 | 50.64% |
| CRWD250321C00480000 | 2024-05-02 10:31AM EDT | 480.00 | 14.40 | 15.65 | 17.80 | 0.00 | - | 9 | 13 | 51.00% |
| CRWD250321C00490000 | 2024-05-02 10:49AM EDT | 490.00 | 13.45 | 14.45 | 16.20 | 0.00 | - | 4 | 49 | 50.56% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-04-25 1:00PM EDT | 145.00 | 2.94 | 1.50 | 5.25 | 0.00 | - | - | 5 | 55.23% |
| CRWD250321P00150000 | 2024-04-25 1:01PM EDT | 150.00 | 3.65 | 2.00 | 5.65 | 0.00 | - | - | 4 | 54.71% |
| CRWD250321P00155000 | 2024-05-01 11:01AM EDT | 155.00 | 4.25 | 2.74 | 6.05 | 0.00 | - | 8 | 8 | 54.47% |
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 160.00 | 5.41 | 4.00 | 6.40 | 0.00 | - | 2 | 18 | 54.74% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 4.65 | 5.85 | 0.00 | - | - | 1 | 52.77% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 170.00 | 5.92 | 5.25 | 5.90 | 0.00 | - | 1 | 4 | 51.56% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 175.00 | 7.75 | 5.40 | 6.40 | 0.00 | - | 6 | 25 | 50.34% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 180.00 | 6.65 | 6.50 | 7.10 | 0.00 | - | 1 | 2 | 50.43% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 7.20 | 7.85 | 0.00 | - | - | 1 | 50.67% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 7.85 | 8.75 | 0.00 | - | 1 | 6 | 50.42% |
| CRWD250321P00195000 | 2024-04-29 9:42AM EDT | 195.00 | 9.00 | 8.75 | 9.80 | 0.00 | - | 10 | 11 | 50.33% |
| CRWD250321P00200000 | 2024-05-02 10:35AM EDT | 200.00 | 10.05 | 8.75 | 10.40 | 0.00 | - | 1 | 13 | 49.34% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 210.00 | 11.85 | 11.55 | 12.70 | 0.00 | - | 11 | 48 | 48.98% |
| CRWD250321P00220000 | 2024-05-01 2:16PM EDT | 220.00 | 16.45 | 12.80 | 15.05 | 0.00 | - | 175 | 262 | 48.29% |
| CRWD250321P00230000 | 2024-04-30 12:35PM EDT | 230.00 | 18.10 | 15.30 | 17.35 | 0.00 | - | 22 | 44 | 47.20% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 240.00 | 22.25 | 18.05 | 21.75 | 0.00 | - | 1 | 33 | 48.36% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 250.00 | 24.13 | 21.10 | 23.85 | 0.00 | - | 1 | 111 | 46.43% |
| CRWD250321P00260000 | 2024-05-01 1:33PM EDT | 260.00 | 29.65 | 25.25 | 26.80 | 0.00 | - | 4 | 9 | 45.24% |
| CRWD250321P00270000 | 2024-05-02 10:22AM EDT | 270.00 | 30.00 | 28.15 | 31.10 | -1.20 | -3.85% | 1 | 109 | 45.18% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 280.00 | 35.55 | 31.80 | 34.70 | 0.00 | - | 11 | 12 | 44.12% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 290.00 | 40.50 | 36.30 | 39.45 | 0.00 | - | 3 | 34 | 43.88% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 300.00 | 45.40 | 40.80 | 43.90 | 0.00 | - | 2 | 7 | 43.09% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 310.00 | 51.30 | 45.55 | 50.00 | 0.00 | - | 2 | 144 | 43.50% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 320.00 | 58.95 | 51.45 | 55.45 | 0.00 | - | 38 | 140 | 43.06% |
| CRWD250321P00330000 | 2024-05-01 2:44PM EDT | 330.00 | 62.75 | 56.90 | 59.95 | 0.00 | - | 1 | 27 | 41.56% |
| CRWD250321P00340000 | 2024-05-01 2:32PM EDT | 340.00 | 64.85 | 62.85 | 65.90 | -7.25 | -10.06% | 1 | 49 | 41.07% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 350.00 | 82.15 | 69.15 | 72.45 | 0.00 | - | 6 | 75 | 40.85% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 360.00 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 47.81% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 370.00 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 44.64% |
© 2024 Yahoo. All rights reserved.