CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 311.00 | 0.00 | - | 1 | 10 | 80.00 | 0.80 | 0.00 | - | 1 | 114 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 0.75 | 0.00 | - | 10 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 1.11 | 0.00 | - | 10 | 34 |
| 293.55 | 0.00 | - | 1 | 1 | 95.00 | 0.91 | 0.00 | - | 10 | 33 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 2.00 | 0.00 | - | 2 | 111 |
| 256.01 | 0.00 | - | 12 | 13 | 105.00 | 1.78 | 0.00 | - | 2 | 33 |
| 295.55 | 0.00 | - | 25 | 35 | 110.00 | 1.89 | 0.00 | - | 2 | 64 |
| 291.05 | 0.00 | - | 25 | 30 | 115.00 | 2.00 | 0.00 | - | 3 | 21 |
| 193.00 | 0.00 | - | 1 | 13 | 120.00 | 2.80 | 0.00 | - | 1 | 49 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 2.70 | 0.00 | - | 1 | 20 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 2.16 | 0.00 | - | 2 | 25 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 3.10 | 0.00 | - | 2 | 32 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 3.90 | 0.00 | - | 2 | 52 |
| 216.50 | 0.00 | - | 2 | 8 | 145.00 | 4.28 | 0.00 | - | 3 | 341 |
| 252.80 | 0.00 | - | 1 | 75 | 150.00 | 4.25 | 0.00 | - | 3 | 85 |
| 246.50 | 0.00 | - | 1 | 3 | 155.00 | 4.95 | 0.00 | - | 2 | 74 |
| 204.00 | 0.00 | - | 2 | 87 | 160.00 | 6.00 | 0.00 | - | 20 | 234 |
| 183.07 | 0.00 | - | 1 | 75 | 165.00 | 6.50 | 0.00 | - | 4 | 39 |
| 239.05 | 0.00 | - | 1 | 85 | 170.00 | 7.00 | 0.00 | - | 5 | 68 |
| 227.80 | 0.00 | - | 1 | 145 | 175.00 | 6.80 | 0.00 | - | 1 | 52 |
| 158.53 | 0.00 | - | 1 | 29 | 180.00 | 7.00 | 0.00 | - | 2 | 47 |
| 159.60 | 0.00 | - | 1 | 13 | 185.00 | 8.50 | 0.00 | - | 2 | 122 |
| 218.60 | 0.00 | - | 1 | 65 | 190.00 | 9.75 | 0.00 | - | 1 | 92 |
| 203.55 | 0.00 | - | 1 | 20 | 195.00 | 9.65 | 0.00 | - | 10 | 20 |
| 202.52 | 0.00 | - | 3 | 313 | 200.00 | 10.87 | 0.00 | - | 23 | 876 |
| 209.73 | 0.00 | - | 12 | 88 | 210.00 | 13.59 | 0.00 | - | 23 | 77 |
| 193.93 | 0.00 | - | 1 | 132 | 220.00 | 13.80 | 0.00 | - | 2 | 512 |
| 190.78 | 0.00 | - | 15 | 227 | 230.00 | 17.40 | 0.00 | - | 250 | 631 |
| 183.80 | 0.00 | - | 1 | 322 | 240.00 | 16.80 | 0.00 | - | 17 | 222 |
| 164.95 | 0.00 | - | 12 | 515 | 250.00 | 21.30 | 0.00 | - | 18 | 231 |
| 172.00 | 0.00 | - | 1 | 116 | 260.00 | 23.90 | 0.00 | - | 5 | 112 |
| 151.85 | 0.00 | - | 13 | 90 | 270.00 | 26.20 | 0.00 | - | 1 | 395 |
| 157.35 | 0.00 | - | 1 | 199 | 280.00 | 29.70 | 0.00 | - | 3 | 413 |
| 140.57 | 0.00 | - | 1 | 804 | 290.00 | 34.60 | 0.00 | - | 10 | 380 |
| 134.50 | 0.00 | - | 1 | 447 | 300.00 | 37.89 | 0.00 | - | 10 | 243 |
| 137.70 | 0.00 | - | 1 | 177 | 310.00 | 37.90 | 0.00 | - | 3 | 47 |
| 123.00 | 0.00 | - | 3 | 250 | 320.00 | 41.54 | 0.00 | - | 1 | 212 |
| 132.40 | 0.00 | - | 3 | 594 | 330.00 | 44.50 | 0.00 | - | 3 | 79 |
| 111.55 | 0.00 | - | 1 | 445 | 340.00 | 51.80 | 0.00 | - | 40 | 82 |
| 105.88 | 0.00 | - | 10 | 596 | 350.00 | 58.14 | 0.00 | - | 7 | 131 |
| 114.90 | 0.00 | - | 29 | 333 | 360.00 | 59.40 | 0.00 | - | 9 | 161 |
| 97.00 | 0.00 | - | 5 | 69 | 370.00 | 98.70 | 0.00 | - | 33 | 66 |
| 93.88 | 0.00 | - | 1 | 100 | 380.00 | 68.37 | 0.00 | - | 25 | 74 |
| 90.43 | 0.00 | - | 6 | 63 | 390.00 | 75.75 | 0.00 | - | 6 | 98 |
| 86.00 | 0.00 | - | 9 | 339 | 400.00 | 96.95 | 0.00 | - | 10 | 21 |
| 90.94 | 0.00 | - | 1 | 52 | 410.00 | 85.05 | 0.00 | - | 2 | 200 |
| 84.68 | 0.00 | - | 3 | 79 | 420.00 | 90.82 | 0.00 | - | - | 4 |
| 80.97 | 0.00 | - | 3 | 87 | 430.00 | 99.15 | 0.00 | - | - | 2 |
| 80.40 | 0.00 | - | 1 | 94 | 440.00 | 99.70 | 0.00 | - | 1 | 19 |
| 78.09 | 0.00 | - | 16 | 246 | 450.00 | 105.70 | 0.00 | - | 2 | 16 |
| 76.20 | 0.00 | - | 2 | 27 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 35.55 | 0.00 | - | 6 | 31 | 470.00 | 121.45 | 0.00 | - | 2 | 2 |
| 59.81 | 0.00 | - | 4 | 1,304 | 480.00 | 136.90 | 0.00 | - | 2 | 31 |
| 64.00 | 0.00 | - | 1 | 47 | 490.00 | 135.35 | 0.00 | - | 3 | 4 |
| 52.70 | 0.00 | - | 2 | 193 | 500.00 | 141.00 | 0.00 | - | - | 15 |
| 57.00 | 0.00 | - | - | 9 | 510.00 | - | - | - | - | - |
| 57.60 | 0.00 | - | 5 | 35 | 520.00 | 157.85 | 0.00 | - | - | 16 |
| 52.15 | 0.00 | - | 4 | 4 | 530.00 | 170.51 | 0.00 | - | - | 1 |
| 53.07 | 0.00 | - | 55 | 68 | 540.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 2 | 4 | 550.00 | - | - | - | - | - |
| 45.60 | 0.00 | - | 4 | 4 | 560.00 | - | - | - | - | - |
| 43.65 | 0.00 | - | 19 | 15 | 570.00 | - | - | - | - | - |
| 36.09 | 0.00 | - | 1 | 46 | 580.00 | 206.38 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.