UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.81 -0.19 (-0.24%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,060.16 +156.87 (+0.41%) Bitcoin GBP
47,161.29 +1,617.92 (+3.55%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-03-06 10:30AM EDT | 75.00 | 293.50 | 243.60 | 248.00 | 0.00 | - | 1 | 1 | 132.03% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 107.55 | 110.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-03-06 10:50AM EDT | 85.00 | 274.05 | 234.00 | 238.50 | 0.00 | - | 12 | 4 | 121.78% |
| CRWD250620C00090000 | 2024-01-22 3:28PM EDT | 90.00 | 214.93 | 208.50 | 212.50 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-03-22 3:57PM EDT | 100.00 | 236.00 | 189.00 | 193.50 | 0.00 | - | 2 | 38 | 0.00% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.35 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250620C00110000 | 2023-09-07 10:19AM EDT | 110.00 | 75.95 | 84.65 | 86.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2023-10-12 10:37AM EDT | 120.00 | 87.75 | 94.65 | 96.50 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 99.07% |
| CRWD250620C00130000 | 2024-01-22 3:28PM EDT | 130.00 | 179.93 | 174.05 | 178.50 | 0.00 | - | 15 | 68 | 52.36% |
| CRWD250620C00135000 | 2024-02-20 1:49PM EDT | 135.00 | 198.42 | 204.50 | 209.00 | 0.00 | - | 1 | 2 | 118.91% |
| CRWD250620C00140000 | 2024-03-05 4:13PM EDT | 140.00 | 168.00 | 180.10 | 184.80 | 0.00 | - | 1 | 4 | 81.14% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 115.91% |
| CRWD250620C00150000 | 2024-01-08 11:01AM EDT | 150.00 | 124.10 | 181.05 | 185.85 | 0.00 | - | 1 | 27 | 93.71% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 155.00 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 52.18% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 160.00 | 163.23 | 161.05 | 164.40 | 0.00 | - | 2 | 43 | 70.49% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 90.26% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 170.00 | 160.81 | 152.60 | 156.45 | 0.00 | - | 20 | 75 | 68.24% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 146.04 | 148.70 | 152.25 | 0.00 | - | 20 | 37 | 67.17% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 180.00 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 25.70% |
| CRWD250620C00185000 | 2024-03-28 12:50PM EDT | 185.00 | 158.83 | 140.00 | 142.40 | 0.00 | - | 1 | 880 | 63.37% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 190.00 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 76.30% |
| CRWD250620C00195000 | 2024-05-02 12:24PM EDT | 195.00 | 135.50 | 134.80 | 136.40 | -35.95 | -20.97% | 2 | 71 | 64.41% |
| CRWD250620C00200000 | 2024-04-25 10:27AM EDT | 200.00 | 120.17 | 130.80 | 132.80 | 0.00 | - | 1 | 242 | 63.53% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 210.00 | 130.25 | 123.10 | 126.50 | 0.00 | - | 20 | 124 | 62.36% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 220.00 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 39.15% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 230.00 | 104.50 | 110.30 | 112.20 | 0.00 | - | 2 | 131 | 60.04% |
| CRWD250620C00240000 | 2024-04-19 10:05AM EDT | 240.00 | 90.00 | 103.25 | 107.15 | 0.00 | - | 2 | 120 | 59.36% |
| CRWD250620C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 90.57 | 98.00 | 101.25 | 0.00 | - | 2 | 2,198 | 58.94% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 260.00 | 74.73 | 91.05 | 95.50 | 0.00 | - | 2 | 96 | 57.62% |
| CRWD250620C00270000 | 2024-05-02 9:33AM EDT | 270.00 | 84.53 | 85.35 | 89.60 | +3.21 | +3.95% | 1 | 274 | 56.66% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 280.00 | 75.16 | 80.15 | 83.05 | 0.00 | - | 20 | 59 | 55.48% |
| CRWD250620C00290000 | 2024-04-30 3:50PM EDT | 290.00 | 68.25 | 75.10 | 79.50 | 0.00 | - | 2 | 108 | 55.48% |
| CRWD250620C00300000 | 2024-05-01 2:31PM EDT | 300.00 | 65.40 | 70.60 | 72.65 | 0.00 | - | 7 | 173 | 54.17% |
| CRWD250620C00310000 | 2024-05-02 10:16AM EDT | 310.00 | 64.79 | 66.40 | 69.00 | -1.08 | -1.64% | 8 | 84 | 54.13% |
| CRWD250620C00320000 | 2024-04-24 11:14AM EDT | 320.00 | 57.25 | 61.85 | 64.55 | 0.00 | - | 28 | 87 | 53.48% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 330.00 | 56.80 | 57.95 | 59.60 | 0.00 | - | 8 | 134 | 52.73% |
| CRWD250620C00340000 | 2024-05-02 9:37AM EDT | 340.00 | 52.10 | 54.80 | 57.30 | +5.40 | +11.56% | 5 | 81 | 53.17% |
| CRWD250620C00350000 | 2024-04-25 10:58AM EDT | 350.00 | 43.25 | 51.05 | 52.00 | 0.00 | - | 3 | 461 | 52.06% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 360.00 | 47.00 | 47.70 | 50.45 | 0.00 | - | 2 | 55 | 52.43% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 370.00 | 50.02 | 43.55 | 45.40 | 0.00 | - | 1 | 36 | 51.00% |
| CRWD250620C00380000 | 2024-05-01 3:11PM EDT | 380.00 | 38.45 | 40.65 | 42.35 | 0.00 | - | 4 | 28 | 50.69% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 390.00 | 34.50 | 38.80 | 39.50 | 0.00 | - | 1 | 84 | 50.76% |
| CRWD250620C00400000 | 2024-05-02 11:35AM EDT | 400.00 | 36.30 | 35.85 | 38.65 | +4.24 | +13.23% | 3 | 351 | 51.06% |
| CRWD250620C00410000 | 2024-04-29 10:14AM EDT | 410.00 | 34.41 | 31.50 | 34.45 | 0.00 | - | 2 | 15 | 50.54% |
| CRWD250620C00420000 | 2024-04-16 10:11AM EDT | 420.00 | 29.45 | 31.05 | 32.75 | 0.00 | - | 4 | 44 | 50.10% |
| CRWD250620C00430000 | 2024-04-26 10:24AM EDT | 430.00 | 27.95 | 28.30 | 30.10 | 0.00 | - | 5 | 15 | 50.17% |
| CRWD250620C00440000 | 2024-05-01 12:08PM EDT | 440.00 | 22.33 | 27.30 | 28.00 | 0.00 | - | 5 | 10 | 49.89% |
| CRWD250620C00450000 | 2024-04-25 11:05AM EDT | 450.00 | 20.80 | 24.80 | 26.05 | 0.00 | - | 1 | 128 | 49.63% |
| CRWD250620C00460000 | 2024-04-18 2:23PM EDT | 460.00 | 19.26 | 22.80 | 24.50 | 0.00 | - | 1 | 31 | 49.63% |
| CRWD250620C00470000 | 2024-04-30 11:54AM EDT | 470.00 | 19.30 | 20.15 | 23.35 | 0.00 | - | 7 | 40 | 49.90% |
| CRWD250620C00480000 | 2024-04-25 10:57AM EDT | 480.00 | 16.20 | 19.95 | 21.35 | 0.00 | - | 5 | 138 | 49.32% |
| CRWD250620C00490000 | 2024-04-25 3:35PM EDT | 490.00 | 16.75 | 19.25 | 21.00 | 0.00 | - | 10 | 169 | 50.18% |
| CRWD250620C00500000 | 2024-04-30 1:16PM EDT | 500.00 | 15.15 | 16.75 | 19.10 | 0.00 | - | 1 | 31 | 49.52% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-05-01 2:15PM EDT | 75.00 | 0.71 | 0.10 | 5.00 | 0.00 | - | 2 | 55 | 80.26% |
| CRWD250620P00080000 | 2024-04-25 1:02PM EDT | 80.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 4 | 14 | 76.39% |
| CRWD250620P00085000 | 2024-04-25 1:03PM EDT | 85.00 | 1.19 | 0.65 | 5.00 | 0.00 | - | 2 | 137 | 75.00% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.00 | 5.00 | 0.00 | - | 2 | 170 | 70.01% |
| CRWD250620P00095000 | 2024-04-25 1:05PM EDT | 95.00 | 1.50 | 0.60 | 5.00 | 0.00 | - | 2 | 17 | 68.73% |
| CRWD250620P00100000 | 2024-04-25 1:05PM EDT | 100.00 | 1.50 | 0.74 | 5.00 | 0.00 | - | 2 | 93 | 66.27% |
| CRWD250620P00105000 | 2024-03-06 4:03PM EDT | 105.00 | 1.75 | 0.90 | 2.71 | 0.00 | - | 14 | 32 | 57.86% |
| CRWD250620P00110000 | 2024-04-22 11:52AM EDT | 110.00 | 2.22 | 0.51 | 2.75 | 0.00 | - | 1 | 32 | 54.47% |
| CRWD250620P00115000 | 2024-03-06 12:25PM EDT | 115.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| CRWD250620P00120000 | 2024-03-06 3:04PM EDT | 120.00 | 2.67 | 1.87 | 3.75 | 0.00 | - | 4 | 17 | 56.09% |
| CRWD250620P00125000 | 2024-04-01 11:55AM EDT | 125.00 | 2.85 | 1.00 | 5.00 | 0.00 | - | 2 | 6 | 54.68% |
| CRWD250620P00130000 | 2024-03-01 4:51PM EDT | 130.00 | 4.94 | 2.09 | 4.30 | 0.00 | - | 7 | 67 | 53.30% |
| CRWD250620P00135000 | 2024-01-02 12:36PM EDT | 135.00 | 5.70 | 2.50 | 4.50 | 0.00 | - | 1 | 23 | 52.31% |
| CRWD250620P00140000 | 2024-02-13 4:22PM EDT | 140.00 | 5.20 | 2.71 | 7.00 | 0.00 | - | 1 | 25 | 54.53% |
| CRWD250620P00145000 | 2023-11-01 12:23PM EDT | 145.00 | 19.75 | 8.15 | 8.95 | 0.00 | - | 1 | 12 | 61.62% |
| CRWD250620P00150000 | 2024-04-30 2:21PM EDT | 150.00 | 5.68 | 3.15 | 5.70 | 0.00 | - | 2 | 79 | 52.64% |
| CRWD250620P00155000 | 2024-04-01 2:47PM EDT | 155.00 | 5.30 | 6.00 | 7.35 | 0.00 | - | 3 | 7 | 52.94% |
| CRWD250620P00160000 | 2024-04-29 10:47AM EDT | 160.00 | 6.63 | 4.95 | 6.90 | 0.00 | - | 5 | 20 | 51.40% |
| CRWD250620P00165000 | 2024-04-29 2:31PM EDT | 165.00 | 7.40 | 6.80 | 7.55 | 0.00 | - | 3 | 136 | 50.00% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 170.00 | 8.25 | 7.90 | 8.55 | 0.00 | - | 5 | 17 | 50.15% |
| CRWD250620P00175000 | 2024-03-13 12:15PM EDT | 175.00 | 8.25 | 8.00 | 9.10 | 0.00 | - | 1 | 33 | 49.82% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 180.00 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 49.52% |
| CRWD250620P00185000 | 2024-03-20 10:29AM EDT | 185.00 | 9.63 | 12.20 | 12.55 | 0.00 | - | 20 | 43 | 51.32% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 190.00 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 47.03% |
| CRWD250620P00195000 | 2024-04-29 11:28AM EDT | 195.00 | 12.43 | 11.85 | 13.05 | 0.00 | - | 25 | 110 | 48.35% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 13.65 | 13.45 | 14.20 | 0.00 | - | 1 | 85 | 48.01% |
| CRWD250620P00210000 | 2024-04-30 2:56PM EDT | 210.00 | 17.15 | 15.80 | 16.65 | 0.00 | - | 7 | 99 | 47.32% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 220.00 | 19.95 | 18.35 | 19.25 | 0.00 | - | 1 | 162 | 46.53% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 21.63 | 19.00 | 22.25 | 0.00 | - | 10 | 93 | 45.92% |
| CRWD250620P00240000 | 2024-05-01 3:32PM EDT | 240.00 | 26.25 | 24.40 | 25.45 | 0.00 | - | 1 | 272 | 45.26% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 250.00 | 29.94 | 27.80 | 28.90 | 0.00 | - | 15 | 392 | 44.60% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 260.00 | 33.63 | 30.85 | 32.55 | 0.00 | - | 2 | 179 | 43.89% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 270.00 | 35.79 | 33.50 | 36.50 | 0.00 | - | 2 | 168 | 43.22% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 280.00 | 44.65 | 38.85 | 40.80 | 0.00 | - | 118 | 282 | 42.62% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 290.00 | 48.40 | 44.15 | 45.40 | 0.00 | - | 1 | 367 | 42.06% |
| CRWD250620P00300000 | 2024-04-29 11:33AM EDT | 300.00 | 48.47 | 47.05 | 50.30 | 0.00 | - | 2 | 315 | 41.52% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 54.55 | 53.85 | 56.10 | 0.00 | - | 67 | 124 | 41.47% |
| CRWD250620P00320000 | 2024-05-01 1:01PM EDT | 320.00 | 60.50 | 59.50 | 61.15 | -4.30 | -6.64% | 1 | 198 | 40.63% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 330.00 | 67.42 | 64.25 | 67.10 | 0.00 | - | 5 | 101 | 40.28% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 340.00 | 73.60 | 70.55 | 73.25 | 0.00 | - | 5 | 15 | 39.89% |
| CRWD250620P00350000 | 2024-05-02 10:23AM EDT | 350.00 | 78.50 | 76.10 | 78.55 | -4.50 | -5.42% | 1 | 236 | 38.65% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 360.00 | 90.80 | 82.80 | 84.90 | 0.00 | - | 6 | 7 | 38.02% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 370.00 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 41.59% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 380.00 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 30.81% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 390.00 | 114.59 | 103.80 | 105.70 | 0.00 | - | 1 | 27 | 36.34% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 400.00 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 36.09% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 420.00 | 122.15 | 126.05 | 129.00 | 0.00 | - | 95 | 50 | 35.09% |
| CRWD250620P00430000 | 2024-04-18 9:33AM EDT | 430.00 | 145.00 | 134.55 | 137.05 | 0.00 | - | 2 | 7 | 34.56% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 450.00 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 25.14% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 480.00 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.