CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-01-09 4:02PM EDT | 120.00 | 165.18 | 210.00 | 214.50 | 0.00 | - | - | 1 | 115.24% |
| CRWD250417C00130000 | 2024-02-29 10:55AM EDT | 130.00 | 209.01 | 198.55 | 202.50 | 0.00 | - | 1 | 2 | 103.41% |
| CRWD250417C00135000 | 2024-02-14 11:30AM EDT | 135.00 | 210.50 | 190.00 | 194.50 | 0.00 | - | 1 | 1 | 92.92% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 150.00 | 157.60 | 170.00 | 174.45 | 0.00 | - | 1 | 9 | 73.21% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 153.85 | 166.00 | 169.65 | 0.00 | - | - | 1 | 71.77% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 106.05% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 98.66% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 90.89% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 102.06% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 145.05 | 148.60 | 0.00 | - | 1 | 6 | 66.25% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 185.00 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 73.83% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 190.00 | 127.86 | 137.10 | 140.75 | 0.00 | - | 3 | 6 | 64.64% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 195.00 | 113.00 | 133.55 | 136.30 | 0.00 | - | - | 1 | 63.70% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 200.00 | 122.05 | 129.75 | 133.30 | 0.00 | - | 3 | 24 | 63.57% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 210.00 | 113.05 | 122.60 | 125.75 | 0.00 | - | 2 | 36 | 62.33% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 220.00 | 105.25 | 115.50 | 118.55 | 0.00 | - | 1 | 119 | 61.14% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 65.07% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 240.00 | 81.04 | 101.80 | 104.90 | 0.00 | - | 20 | 62 | 58.90% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 250.00 | 89.40 | 95.45 | 98.50 | 0.00 | - | 1 | 53 | 57.99% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 260.00 | 80.30 | 89.50 | 92.45 | 0.00 | - | 1 | 200 | 57.25% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 270.00 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 60.55% |
| CRWD250417C00280000 | 2024-05-02 1:21PM EDT | 280.00 | 75.70 | 77.85 | 80.90 | 0.00 | - | 1 | 17 | 55.54% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 290.00 | 74.20 | 71.55 | 74.75 | +6.20 | +9.12% | 1 | 70 | 54.04% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 300.00 | 60.80 | 66.55 | 70.70 | 0.00 | - | 1 | 74 | 53.87% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 310.00 | 47.99 | 62.00 | 66.35 | 0.00 | - | 1 | 53 | 53.56% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 320.00 | 55.75 | 57.50 | 61.95 | 0.00 | - | 20 | 61 | 53.06% |
| CRWD250417C00330000 | 2024-05-01 2:47PM EDT | 330.00 | 48.85 | 54.10 | 57.15 | 0.00 | - | 1 | 129 | 52.67% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 340.00 | 37.00 | 50.70 | 53.25 | 0.00 | - | 55 | 144 | 52.48% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 350.00 | 40.00 | 46.65 | 49.55 | 0.00 | - | 1 | 111 | 51.94% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 360.00 | 42.65 | 43.60 | 46.00 | -5.75 | -11.88% | 1 | 76 | 51.70% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 370.00 | 41.25 | 39.80 | 42.75 | +5.25 | +14.58% | 4 | 64 | 51.12% |
| CRWD250417C00380000 | 2024-05-03 1:33PM EDT | 380.00 | 36.55 | 37.25 | 39.35 | +3.60 | +10.93% | 2 | 50 | 50.85% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 390.00 | 35.00 | 34.60 | 36.95 | +8.35 | +31.33% | 5 | 77 | 50.81% |
| CRWD250417C00400000 | 2024-05-03 2:59PM EDT | 400.00 | 32.30 | 32.10 | 34.35 | +8.00 | +32.92% | 2 | 73 | 50.60% |
| CRWD250417C00410000 | 2024-05-03 2:59PM EDT | 410.00 | 29.85 | 29.70 | 31.85 | +9.95 | +50.00% | 3 | 13 | 50.35% |
| CRWD250417C00420000 | 2024-04-23 11:44AM EDT | 420.00 | 21.45 | 26.55 | 29.90 | 0.00 | - | 1 | 128 | 51.35% |
| CRWD250417C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 20.60 | 24.35 | 27.30 | 0.00 | - | 1 | 6 | 50.73% |
| CRWD250417C00440000 | 2024-04-16 10:12AM EDT | 440.00 | 20.65 | 22.50 | 25.65 | 0.00 | - | 2 | 18 | 50.83% |
| CRWD250417C00450000 | 2024-05-01 12:06PM EDT | 450.00 | 16.27 | 21.25 | 24.05 | 0.00 | - | 2 | 47 | 50.88% |
| CRWD250417C00460000 | 2024-04-12 10:53AM EDT | 460.00 | 20.25 | 20.05 | 22.20 | 0.00 | - | 2 | 16 | 50.58% |
| CRWD250417C00470000 | 2024-04-19 12:43PM EDT | 470.00 | 11.75 | 18.50 | 20.35 | 0.00 | - | 19 | 21 | 50.17% |
| CRWD250417C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 16.39 | 17.20 | 18.25 | 0.00 | - | 1 | 61 | 49.38% |
| CRWD250417C00490000 | 2024-04-23 11:54AM EDT | 490.00 | 12.50 | 15.90 | 17.55 | 0.00 | - | 8 | 7 | 49.92% |
| CRWD250417C00500000 | 2024-05-02 10:58AM EDT | 500.00 | 14.05 | 14.70 | 15.55 | 0.00 | - | 9 | 26 | 49.00% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-04-25 2:23PM EDT | 120.00 | 2.00 | 0.11 | 4.00 | 0.00 | - | 2 | 135 | 57.95% |
| CRWD250417P00125000 | 2024-03-27 2:00PM EDT | 125.00 | 1.72 | 0.50 | 4.25 | 0.00 | - | 2 | 71 | 57.36% |
| CRWD250417P00130000 | 2024-04-03 12:20PM EDT | 130.00 | 2.17 | 0.50 | 4.55 | 0.00 | - | 2 | 61 | 55.86% |
| CRWD250417P00135000 | 2024-03-27 2:00PM EDT | 135.00 | 2.51 | 0.74 | 4.85 | 0.00 | - | 2 | 10 | 54.90% |
| CRWD250417P00140000 | 2024-03-27 2:06PM EDT | 140.00 | 2.51 | 1.08 | 5.20 | 0.00 | - | 2 | 4 | 54.18% |
| CRWD250417P00145000 | 2024-04-17 3:07PM EDT | 145.00 | 4.40 | 2.00 | 5.70 | 0.00 | - | 1 | 12 | 54.66% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 4.60 | 2.09 | 6.15 | 0.00 | - | 1 | 10 | 53.44% |
| CRWD250417P00155000 | 2024-03-07 12:17PM EDT | 155.00 | 4.85 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 51.95% |
| CRWD250417P00160000 | 2024-04-12 11:01AM EDT | 160.00 | 5.06 | 4.90 | 5.35 | 0.00 | - | 2 | 30 | 52.30% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 52.20% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 175.00 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 51.93% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 180.00 | 8.00 | 7.45 | 8.05 | 0.00 | - | 1 | 72 | 50.38% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 51.29% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 190.00 | 9.75 | 7.90 | 9.65 | 0.00 | - | 1 | 84 | 50.00% |
| CRWD250417P00195000 | 2024-04-30 11:48AM EDT | 195.00 | 10.65 | 9.15 | 11.20 | 0.00 | - | 1 | 4 | 50.65% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 200.00 | 10.40 | 10.10 | 11.60 | 0.00 | - | 3 | 32 | 49.28% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 210.00 | 15.45 | 12.40 | 15.30 | 0.00 | - | 7 | 37 | 50.73% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 220.00 | 17.86 | 14.60 | 16.75 | 0.00 | - | 1 | 74 | 48.57% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 230.00 | 19.65 | 17.70 | 19.55 | 0.00 | - | 100 | 226 | 47.96% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 240.00 | 21.85 | 20.65 | 21.75 | 0.00 | - | 3 | 83 | 46.38% |
| CRWD250417P00250000 | 2024-05-02 10:08AM EDT | 250.00 | 26.25 | 23.85 | 26.05 | 0.00 | - | 1 | 68 | 46.86% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 260.00 | 30.13 | 26.50 | 28.70 | 0.00 | - | 20 | 51 | 45.30% |
| CRWD250417P00270000 | 2024-04-23 12:18PM EDT | 270.00 | 32.75 | 29.45 | 32.50 | 0.00 | - | 8 | 27 | 44.67% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 280.00 | 36.31 | 33.60 | 36.15 | 0.00 | - | 3 | 21 | 43.64% |
| CRWD250417P00290000 | 2024-05-03 3:24PM EDT | 290.00 | 39.85 | 37.80 | 41.40 | -4.95 | -11.05% | 1 | 82 | 43.81% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 300.00 | 47.94 | 42.50 | 46.05 | 0.00 | - | 4 | 135 | 43.18% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 310.00 | 49.55 | 48.25 | 51.35 | -9.20 | -15.66% | 2 | 77 | 42.86% |
| CRWD250417P00320000 | 2024-05-02 1:40PM EDT | 320.00 | 56.95 | 52.80 | 57.00 | 0.00 | - | 20 | 131 | 42.59% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 330.00 | 56.49 | 58.70 | 61.35 | 0.00 | - | 2 | 247 | 41.02% |
| CRWD250417P00340000 | 2024-05-03 3:25PM EDT | 340.00 | 65.95 | 64.30 | 67.90 | -8.20 | -11.06% | 2 | 16 | 41.04% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 350.00 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 50.22% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 360.00 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 51.02% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 36.09% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 380.00 | 96.96 | 90.65 | 93.75 | 0.00 | - | 1 | 7 | 38.64% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 420.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417P00430000 | 2024-02-07 2:57PM EDT | 430.00 | 123.69 | 123.90 | 125.70 | 0.00 | - | - | 2 | 28.41% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 450.00 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 31.35% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 480.00 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 27.34% |
© 2024 Yahoo. All rights reserved.