UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,316.10 +5.10 (+0.22%) DOW
38,184.55 +281.26 (+0.74%) Bitcoin GBP
47,166.27 +1,149.58 (+2.50%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-04-23 12:04PM EDT | 80.00 | 228.75 | 231.00 | 235.50 | 0.00 | - | 1 | 11 | 90.62% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2023-11-17 11:47AM EDT | 95.00 | 127.38 | 174.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 214.00 | 218.50 | 0.00 | - | 11 | 39 | 82.97% |
| CRWD260116C00105000 | 2024-03-05 3:23PM EDT | 105.00 | 201.00 | 215.00 | 219.50 | 0.00 | - | 1 | 13 | 91.49% |
| CRWD260116C00110000 | 2024-04-18 9:38AM EDT | 110.00 | 196.75 | 205.50 | 210.00 | 0.00 | - | 3 | 45 | 79.49% |
| CRWD260116C00115000 | 2024-04-01 9:30AM EDT | 115.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 197.50 | 202.00 | 0.00 | - | 1 | 13 | 77.06% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 93.67% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 99.10% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 81.56% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 79.86% |
| CRWD260116C00145000 | 2024-02-13 10:30AM EDT | 145.00 | 184.07 | 203.00 | 207.50 | 0.00 | - | 1 | 5 | 105.10% |
| CRWD260116C00150000 | 2024-04-17 3:41PM EDT | 150.00 | 166.60 | 174.50 | 177.65 | 0.00 | - | 7 | 82 | 70.25% |
| CRWD260116C00155000 | 2024-01-22 12:35PM EDT | 155.00 | 167.19 | 158.95 | 162.55 | 0.00 | - | 2 | 4 | 53.59% |
| CRWD260116C00160000 | 2024-04-19 10:33AM EDT | 160.00 | 151.58 | 167.05 | 170.50 | 0.00 | - | 5 | 88 | 68.71% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 165.00 | 160.00 | 163.00 | 166.95 | 0.00 | - | 1 | 76 | 67.73% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 170.00 | 178.40 | 159.75 | 163.40 | 0.00 | - | 15 | 89 | 67.20% |
| CRWD260116C00175000 | 2024-04-15 11:54AM EDT | 175.00 | 160.99 | 156.00 | 159.95 | 0.00 | - | 10 | 146 | 66.41% |
| CRWD260116C00180000 | 2024-04-19 3:36PM EDT | 180.00 | 135.80 | 153.10 | 155.80 | 0.00 | - | 2 | 31 | 65.69% |
| CRWD260116C00185000 | 2024-04-19 11:29AM EDT | 185.00 | 133.65 | 149.35 | 153.10 | 0.00 | - | 5 | 13 | 65.26% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 148.39 | 146.00 | 149.45 | 0.00 | - | 1 | 85 | 64.51% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 195.00 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 47.15% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 200.00 | 141.05 | 139.80 | 142.20 | +11.95 | +9.26% | 3 | 361 | 63.23% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 210.00 | 141.20 | 133.20 | 136.90 | 0.00 | - | 1 | 120 | 62.57% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 121.00 | 127.05 | 129.60 | 0.00 | - | 1 | 155 | 61.09% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 230.00 | 114.60 | 121.20 | 123.50 | 0.00 | - | 8 | 237 | 60.18% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 240.00 | 110.70 | 115.40 | 117.80 | 0.00 | - | 1 | 326 | 59.34% |
| CRWD260116C00250000 | 2024-05-02 12:00PM EDT | 250.00 | 114.00 | 109.90 | 112.35 | +10.11 | +9.73% | 1 | 546 | 58.61% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 260.00 | 93.88 | 104.70 | 106.55 | 0.00 | - | 1 | 128 | 57.76% |
| CRWD260116C00270000 | 2024-04-23 2:08PM EDT | 270.00 | 99.00 | 99.30 | 101.40 | 0.00 | - | 1 | 79 | 56.98% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 280.00 | 97.00 | 94.80 | 96.45 | +5.74 | +6.29% | 1 | 213 | 56.48% |
| CRWD260116C00290000 | 2024-05-02 9:36AM EDT | 290.00 | 89.20 | 90.15 | 91.80 | +2.60 | +3.00% | 1 | 812 | 55.94% |
| CRWD260116C00300000 | 2024-05-01 3:43PM EDT | 300.00 | 81.50 | 85.50 | 87.10 | 0.00 | - | 4 | 458 | 55.28% |
| CRWD260116C00310000 | 2024-04-30 2:59PM EDT | 310.00 | 75.50 | 80.25 | 82.80 | 0.00 | - | 1 | 179 | 54.45% |
| CRWD260116C00320000 | 2024-04-30 2:03PM EDT | 320.00 | 73.50 | 76.10 | 78.60 | 0.00 | - | 1 | 247 | 53.94% |
| CRWD260116C00330000 | 2024-05-01 3:12PM EDT | 330.00 | 71.92 | 73.35 | 74.80 | 0.00 | - | 3 | 642 | 53.92% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 340.00 | 63.57 | 68.00 | 71.00 | 0.00 | - | 42 | 477 | 52.97% |
| CRWD260116C00350000 | 2024-04-29 12:56PM EDT | 350.00 | 67.44 | 64.90 | 68.90 | 0.00 | - | 2 | 601 | 53.20% |
| CRWD260116C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 60.83 | 62.70 | 63.75 | 0.00 | - | 1 | 243 | 52.65% |
| CRWD260116C00370000 | 2024-05-02 1:55PM EDT | 370.00 | 59.50 | 59.45 | 61.35 | +4.17 | +7.54% | 1 | 54 | 52.56% |
| CRWD260116C00380000 | 2024-04-29 9:37AM EDT | 380.00 | 59.37 | 55.40 | 57.35 | 0.00 | - | 1 | 103 | 51.63% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 390.00 | 50.07 | 53.50 | 54.45 | 0.00 | - | 1 | 51 | 51.66% |
| CRWD260116C00400000 | 2024-05-02 10:16AM EDT | 400.00 | 50.50 | 50.85 | 52.25 | +4.60 | +10.02% | 1 | 102 | 51.59% |
| CRWD260116C00410000 | 2024-04-30 11:51AM EDT | 410.00 | 44.51 | 48.20 | 50.15 | 0.00 | - | 1 | 13 | 51.48% |
| CRWD260116C00420000 | 2024-04-29 3:45PM EDT | 420.00 | 46.20 | 45.80 | 47.15 | 0.00 | - | 2 | 37 | 51.10% |
| CRWD260116C00430000 | 2024-04-24 10:56AM EDT | 430.00 | 41.04 | 43.40 | 44.60 | 0.00 | - | 4 | 18 | 50.79% |
| CRWD260116C00440000 | 2024-04-22 1:44PM EDT | 440.00 | 32.95 | 41.15 | 43.65 | 0.00 | - | 1 | 105 | 50.98% |
| CRWD260116C00450000 | 2024-04-30 9:31AM EDT | 450.00 | 38.60 | 37.20 | 39.95 | 0.00 | - | 1 | 199 | 50.56% |
| CRWD260116C00460000 | 2024-03-19 3:15PM EDT | 460.00 | 45.00 | 30.65 | 31.65 | 0.00 | - | 1 | 13 | 46.13% |
| CRWD260116C00470000 | 2024-04-15 1:43PM EDT | 470.00 | 31.60 | 35.25 | 36.45 | 0.00 | - | 1 | 20 | 50.06% |
| CRWD260116C00480000 | 2024-05-01 12:00PM EDT | 480.00 | 29.42 | 32.80 | 34.40 | 0.00 | - | 1 | 1,394 | 50.12% |
| CRWD260116C00490000 | 2024-04-26 3:07PM EDT | 490.00 | 31.45 | 31.85 | 32.70 | 0.00 | - | 18 | 48 | 49.97% |
| CRWD260116C00500000 | 2024-04-30 3:41PM EDT | 500.00 | 27.10 | 30.30 | 32.15 | 0.00 | - | 1 | 168 | 50.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 1.71 | 0.80 | 3.20 | 0.00 | - | 5 | 113 | 59.20% |
| CRWD260116P00085000 | 2024-04-25 1:07PM EDT | 85.00 | 1.80 | 1.08 | 3.50 | 0.00 | - | 2 | 39 | 58.19% |
| CRWD260116P00090000 | 2024-04-25 1:07PM EDT | 90.00 | 2.11 | 1.08 | 2.70 | 0.00 | - | 2 | 17 | 53.63% |
| CRWD260116P00095000 | 2024-04-25 1:07PM EDT | 95.00 | 2.32 | 1.47 | 4.25 | 0.00 | - | 2 | 25 | 55.93% |
| CRWD260116P00100000 | 2024-04-25 1:08PM EDT | 100.00 | 2.65 | 1.91 | 4.65 | 0.00 | - | 2 | 108 | 55.27% |
| CRWD260116P00105000 | 2024-03-26 10:54AM EDT | 105.00 | 3.00 | 2.47 | 4.85 | 0.00 | - | 1 | 28 | 54.39% |
| CRWD260116P00110000 | 2024-04-03 2:20PM EDT | 110.00 | 3.20 | 2.86 | 5.60 | 0.00 | - | 1 | 62 | 54.05% |
| CRWD260116P00115000 | 2024-03-11 3:19PM EDT | 115.00 | 4.75 | 2.74 | 5.35 | 0.00 | - | 4 | 18 | 51.35% |
| CRWD260116P00120000 | 2024-04-30 1:18PM EDT | 120.00 | 5.50 | 3.70 | 6.00 | 0.00 | - | 1 | 39 | 51.61% |
| CRWD260116P00125000 | 2024-04-22 9:35AM EDT | 125.00 | 6.10 | 4.30 | 7.35 | 0.00 | - | 1 | 21 | 52.05% |
| CRWD260116P00130000 | 2024-04-26 11:50AM EDT | 130.00 | 6.10 | 6.05 | 7.20 | 0.00 | - | 10 | 22 | 51.87% |
| CRWD260116P00135000 | 2024-04-24 9:51AM EDT | 135.00 | 6.60 | 6.90 | 8.15 | 0.00 | - | 2 | 15 | 51.76% |
| CRWD260116P00140000 | 2024-04-25 10:19AM EDT | 140.00 | 7.85 | 7.55 | 8.25 | 0.00 | - | 1 | 72 | 50.53% |
| CRWD260116P00145000 | 2024-04-29 10:47AM EDT | 145.00 | 8.41 | 7.55 | 9.00 | 0.00 | - | 5 | 344 | 50.62% |
| CRWD260116P00150000 | 2024-04-30 1:16PM EDT | 150.00 | 9.75 | 9.10 | 9.85 | 0.00 | - | 1 | 74 | 50.15% |
| CRWD260116P00155000 | 2024-05-01 9:34AM EDT | 155.00 | 11.95 | 9.95 | 10.75 | 0.00 | - | 2 | 63 | 49.70% |
| CRWD260116P00160000 | 2024-04-04 9:43AM EDT | 160.00 | 9.00 | 10.80 | 11.60 | 0.00 | - | 1 | 209 | 49.12% |
| CRWD260116P00165000 | 2024-05-01 2:12PM EDT | 165.00 | 12.40 | 11.40 | 12.65 | 0.00 | - | 10 | 36 | 48.77% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 170.00 | 10.85 | 12.80 | 13.75 | 0.00 | - | 1 | 73 | 48.42% |
| CRWD260116P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 15.15 | 13.30 | 14.85 | 0.00 | - | 2 | 77 | 48.01% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 180.00 | 15.03 | 15.00 | 16.05 | 0.00 | - | 25 | 58 | 47.67% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 185.00 | 16.20 | 16.00 | 17.20 | 0.00 | - | 2 | 15 | 47.21% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 190.00 | 17.62 | 17.40 | 18.55 | 0.00 | - | 22 | 89 | 46.92% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 195.00 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 43.98% |
| CRWD260116P00200000 | 2024-04-29 12:19PM EDT | 200.00 | 20.00 | 20.00 | 21.20 | 0.00 | - | 3 | 902 | 46.14% |
| CRWD260116P00210000 | 2024-04-26 11:25AM EDT | 210.00 | 22.77 | 22.85 | 24.10 | 0.00 | - | 5 | 71 | 45.41% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 220.00 | 27.30 | 25.95 | 28.90 | 0.00 | - | 152 | 481 | 46.21% |
| CRWD260116P00230000 | 2024-05-01 12:00PM EDT | 230.00 | 31.82 | 28.30 | 30.55 | 0.00 | - | 1 | 285 | 44.01% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 240.00 | 35.80 | 32.75 | 34.15 | 0.00 | - | 30 | 118 | 43.36% |
| CRWD260116P00250000 | 2024-04-29 9:34AM EDT | 250.00 | 34.50 | 36.60 | 38.00 | 0.00 | - | 4 | 183 | 42.75% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 260.00 | 40.97 | 40.55 | 41.90 | 0.00 | - | 38 | 89 | 42.01% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 270.00 | 47.10 | 44.70 | 46.40 | 0.00 | - | 225 | 354 | 41.56% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 280.00 | 53.18 | 48.85 | 51.10 | 0.00 | - | 1 | 270 | 41.09% |
| CRWD260116P00290000 | 2024-04-30 2:54PM EDT | 290.00 | 56.98 | 54.05 | 55.70 | 0.00 | - | 1 | 143 | 40.40% |
| CRWD260116P00300000 | 2024-05-02 12:51PM EDT | 300.00 | 58.75 | 59.30 | 60.75 | -4.45 | -7.04% | 50 | 75 | 39.87% |
| CRWD260116P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 67.70 | 64.20 | 65.75 | 0.00 | - | 3 | 48 | 39.16% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 320.00 | 72.88 | 69.75 | 72.35 | 0.00 | - | 1 | 159 | 39.35% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 330.00 | 79.45 | 74.70 | 76.95 | 0.00 | - | 6 | 58 | 38.12% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 340.00 | 85.55 | 81.05 | 83.20 | 0.00 | - | 3 | 34 | 37.80% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 350.00 | 87.31 | 87.35 | 89.00 | 0.00 | - | 4 | 118 | 37.06% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 360.00 | 87.93 | 93.45 | 95.15 | 0.00 | - | 1 | 10 | 36.42% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 370.00 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 31.79% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 380.00 | 116.63 | 106.15 | 108.70 | 0.00 | - | 2 | 40 | 35.53% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 390.00 | 118.98 | 112.30 | 116.25 | 0.00 | - | 1 | 80 | 35.41% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 400.00 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 35.85% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 410.00 | 121.21 | 127.70 | 130.15 | 0.00 | - | 2 | 200 | 33.97% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 440.00 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 21.72% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 31.30% |
| CRWD260116P00470000 | 2024-03-01 10:30AM EDT | 470.00 | 170.60 | 161.00 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116P00480000 | 2024-04-11 9:30AM EDT | 480.00 | 170.80 | 183.70 | 186.95 | 0.00 | - | 1 | 3 | 30.77% |
© 2024 Yahoo. All rights reserved.