CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618C00160000 | 2024-06-13 11:03AM EDT | 160.00 | 247.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260618C00180000 | 2024-06-12 11:19AM EDT | 180.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260618C00195000 | 2024-06-20 11:55AM EDT | 195.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 200.00 | 190.57 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 64.95% |
| CRWD260618C00240000 | 2024-06-10 12:30PM EDT | 240.00 | 189.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD260618C00250000 | 2024-06-21 9:40AM EDT | 250.00 | 173.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260618C00260000 | 2024-06-18 2:52PM EDT | 260.00 | 184.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD260618C00280000 | 2024-06-20 9:32AM EDT | 280.00 | 170.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 290.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD260618C00300000 | 2024-06-18 10:41AM EDT | 300.00 | 162.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRWD260618C00310000 | 2024-06-18 10:17AM EDT | 310.00 | 155.51 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 320.00 | 145.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260618C00330000 | 2024-06-20 9:32AM EDT | 330.00 | 142.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD260618C00340000 | 2024-06-05 9:54AM EDT | 340.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 350.00 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD260618C00360000 | 2024-06-10 10:15AM EDT | 360.00 | 117.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260618C00370000 | 2024-06-21 2:03PM EDT | 370.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CRWD260618C00380000 | 2024-06-18 3:55PM EDT | 380.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD260618C00390000 | 2024-06-20 12:39PM EDT | 390.00 | 107.71 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.39% |
| CRWD260618C00400000 | 2024-06-18 10:43AM EDT | 400.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| CRWD260618C00410000 | 2024-06-12 11:01AM EDT | 410.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 1.56% |
| CRWD260618C00420000 | 2024-05-28 11:53AM EDT | 420.00 | 80.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| CRWD260618C00430000 | 2024-06-17 3:59PM EDT | 430.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| CRWD260618C00440000 | 2024-05-29 1:14PM EDT | 440.00 | 73.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CRWD260618C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| CRWD260618C00460000 | 2024-06-10 3:02PM EDT | 460.00 | 82.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CRWD260618C00470000 | 2024-06-10 3:58PM EDT | 470.00 | 75.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CRWD260618C00480000 | 2024-06-18 10:43AM EDT | 480.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| CRWD260618C00500000 | 2024-06-04 3:58PM EDT | 500.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 3.13% |
| CRWD260618C00520000 | 2024-06-18 9:30AM EDT | 520.00 | 69.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CRWD260618C00580000 | 2024-06-21 10:58AM EDT | 580.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 155.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CRWD260618P00160000 | 2024-06-05 3:53PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CRWD260618P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CRWD260618P00170000 | 2024-06-10 1:30PM EDT | 170.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CRWD260618P00190000 | 2024-06-11 11:24AM EDT | 190.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRWD260618P00200000 | 2024-06-20 11:11AM EDT | 200.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 220.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618P00230000 | 2024-06-05 3:14PM EDT | 230.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 6.25% |
| CRWD260618P00240000 | 2024-06-10 10:56AM EDT | 240.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CRWD260618P00250000 | 2024-06-20 9:32AM EDT | 250.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CRWD260618P00260000 | 2024-06-21 9:30AM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CRWD260618P00270000 | 2024-06-21 10:27AM EDT | 270.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| CRWD260618P00280000 | 2024-06-10 9:33AM EDT | 280.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 28 | 24 | 3.13% |
| CRWD260618P00290000 | 2024-06-10 3:42PM EDT | 290.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CRWD260618P00300000 | 2024-06-05 10:55AM EDT | 300.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CRWD260618P00310000 | 2024-06-18 11:16AM EDT | 310.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 3.13% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 320.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| CRWD260618P00330000 | 2024-06-11 11:05AM EDT | 330.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| CRWD260618P00340000 | 2024-06-11 11:05AM EDT | 340.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CRWD260618P00350000 | 2024-06-18 11:21AM EDT | 350.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 1.56% |
| CRWD260618P00360000 | 2024-06-06 12:36PM EDT | 360.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 370.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.39% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 380.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.05% |
| CRWD260618P00390000 | 2024-06-21 1:56PM EDT | 390.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| CRWD260618P00410000 | 2024-06-14 11:31AM EDT | 410.00 | 92.84 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| CRWD260618P00430000 | 2024-06-12 10:06AM EDT | 430.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.