CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 150.00 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 70.52% |
| CRWD251121C00160000 | 2024-03-19 10:30AM EDT | 160.00 | 175.10 | 155.40 | 159.00 | 0.00 | - | 1 | 1 | 48.01% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 79.19% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 170.00 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 75.58% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 157.10 | 156.00 | 160.50 | -20.53 | -11.56% | 1 | 2 | 65.72% |
| CRWD251121C00185000 | 2024-02-08 10:43AM EDT | 185.00 | 159.44 | 165.50 | 170.45 | 0.00 | - | - | 2 | 79.64% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 145.52 | 149.00 | 152.35 | 0.00 | - | 1 | 1 | 63.88% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 195.00 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 36.64% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 200.00 | 142.75 | 142.00 | 145.40 | 0.00 | - | 1 | 29 | 62.62% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 210.00 | 113.75 | 135.50 | 139.65 | 0.00 | - | 1 | 41 | 62.07% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 220.00 | 113.35 | 129.05 | 133.40 | 0.00 | - | 1 | 18 | 61.15% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 230.00 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 62.96% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 240.00 | 97.25 | 117.00 | 120.45 | 0.00 | - | 1 | 3 | 59.14% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 250.00 | 103.45 | 111.00 | 115.50 | 0.00 | - | 2 | 6 | 58.60% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 260.00 | 83.72 | 105.60 | 109.10 | 0.00 | - | 1 | 4 | 57.60% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 270.00 | 94.60 | 100.05 | 104.50 | 0.00 | - | 11 | 19 | 57.12% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 280.00 | 75.61 | 94.60 | 98.05 | 0.00 | - | 2 | 5 | 55.88% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 290.00 | 82.02 | 89.55 | 94.50 | 0.00 | - | 2 | 13 | 55.74% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 300.00 | 68.10 | 85.00 | 88.50 | 0.00 | - | 1 | 7 | 54.79% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 310.00 | 74.30 | 80.50 | 84.95 | 0.00 | - | 2 | 11 | 54.61% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 320.00 | 59.60 | 76.00 | 80.45 | 0.00 | - | 1 | 12 | 53.99% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 330.00 | 62.40 | 72.35 | 75.60 | 0.00 | - | 1 | 15 | 53.44% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 340.00 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 46.24% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 350.00 | 49.38 | 64.45 | 67.70 | 0.00 | - | 20 | 86 | 52.44% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 360.00 | 46.05 | 60.70 | 64.35 | 0.00 | - | 1 | 6 | 52.06% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 370.00 | 56.75 | 57.25 | 62.00 | 0.00 | - | 1 | 2 | 52.02% |
| CRWD251121C00380000 | 2024-04-22 2:20PM EDT | 380.00 | 43.95 | 54.45 | 57.60 | 0.00 | - | 4 | 14 | 51.43% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 390.00 | 45.40 | 51.55 | 55.05 | 0.00 | - | 1 | 20 | 51.32% |
| CRWD251121C00400000 | 2024-04-10 3:53PM EDT | 400.00 | 50.05 | 49.20 | 51.60 | 0.00 | - | 11 | 23 | 51.01% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 410.00 | 45.50 | 46.20 | 48.95 | 0.00 | - | 2 | 16 | 50.67% |
| CRWD251121C00420000 | 2024-04-29 2:31PM EDT | 420.00 | 42.50 | 43.20 | 47.50 | 0.00 | - | 16 | 63 | 50.64% |
| CRWD251121C00430000 | 2024-04-22 2:29PM EDT | 430.00 | 32.80 | 40.95 | 44.80 | 0.00 | - | 4 | 4 | 50.38% |
| CRWD251121C00440000 | 2024-04-16 10:12AM EDT | 440.00 | 34.85 | 39.55 | 42.50 | 0.00 | - | 4 | 6 | 50.46% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 450.00 | 33.05 | 36.45 | 40.95 | 0.00 | - | 12 | 21 | 50.16% |
| CRWD251121C00460000 | 2024-04-29 12:41PM EDT | 460.00 | 34.20 | 34.35 | 39.00 | 0.00 | - | 2 | 7 | 51.57% |
| CRWD251121C00470000 | 2024-04-17 12:18PM EDT | 470.00 | 26.45 | 33.85 | 35.65 | 0.00 | - | 4 | 9 | 50.44% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 480.00 | 28.04 | 31.90 | 35.50 | 0.00 | - | 3 | 45 | 50.20% |
| CRWD251121C00490000 | 2024-04-29 2:31PM EDT | 490.00 | 28.65 | 30.45 | 32.45 | 0.00 | - | 2 | 6 | 50.39% |
| CRWD251121C00500000 | 2024-05-02 11:41AM EDT | 500.00 | 27.70 | 27.95 | 32.00 | 0.00 | - | 1 | 125 | 51.11% |
Putsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121P00145000 | 2024-04-25 1:06PM EDT | 145.00 | 7.40 | 6.60 | 8.75 | 0.00 | - | - | 5 | 51.64% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 150.00 | 7.70 | 7.35 | 8.65 | 0.00 | - | 1 | 21 | 50.34% |
| CRWD251121P00155000 | 2024-03-04 12:42PM EDT | 155.00 | 10.30 | 7.40 | 7.75 | 0.00 | - | 1 | 6 | 48.00% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 160.00 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 47.46% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 165.00 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 49.84% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 170.00 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 46.52% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 175.00 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 50.11% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 180.00 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 46.00% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 185.00 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 48.00% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 190.00 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 47.00% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 18.50 | 17.10 | 20.05 | 0.00 | - | 5 | 15 | 48.51% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 210.00 | 20.70 | 19.75 | 23.10 | 0.00 | - | 2 | 7 | 48.05% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 220.00 | 26.00 | 22.75 | 26.50 | 0.00 | - | 2 | 7 | 47.70% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 230.00 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 42.51% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 240.00 | 31.25 | 29.10 | 32.70 | 0.00 | - | 4 | 5 | 45.86% |
| CRWD251121P00250000 | 2024-04-08 9:31AM EDT | 250.00 | 31.40 | 32.55 | 35.80 | 0.00 | - | 2 | 3 | 44.74% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 260.00 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 39.46% |
| CRWD251121P00270000 | 2024-05-01 3:16PM EDT | 270.00 | 42.55 | 40.65 | 44.40 | 0.00 | - | 2 | 14 | 43.92% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 280.00 | 52.47 | 45.00 | 48.45 | 0.00 | - | 2 | 5 | 43.09% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 290.00 | 54.75 | 48.50 | 52.30 | 0.00 | - | 5 | 7 | 41.98% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 300.00 | 57.60 | 53.95 | 57.95 | 0.00 | - | 4 | 12 | 41.97% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 65.50 | 58.70 | 63.00 | 0.00 | - | 6 | 11 | 41.40% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 320.00 | 71.25 | 63.65 | 67.70 | 0.00 | - | 12 | 69 | 40.45% |
| CRWD251121P00330000 | 2024-04-22 2:20PM EDT | 330.00 | 71.55 | 69.00 | 73.45 | -5.70 | -7.38% | 1 | 2 | 40.07% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 340.00 | 83.35 | 75.25 | 79.00 | 0.00 | - | 27 | 43 | 39.41% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 350.00 | 79.95 | 81.60 | 85.25 | 0.00 | - | 1 | 2 | 39.06% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 360.00 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 36.90% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 380.00 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 33.53% |
| CRWD251121P00460000 | 2024-02-20 4:28PM EDT | 460.00 | 157.98 | 146.15 | 149.05 | 0.00 | - | - | 3 | 0.00% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 480.00 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.