CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 217.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD261218C00175000 | 2024-05-30 2:00PM EDT | 175.00 | 184.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD261218C00180000 | 2024-06-06 12:32PM EDT | 180.00 | 203.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD261218C00185000 | 2024-06-11 3:37PM EDT | 185.00 | 235.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD261218C00190000 | 2024-06-17 3:25PM EDT | 190.00 | 241.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD261218C00200000 | 2024-06-17 3:27PM EDT | 200.00 | 234.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CRWD261218C00220000 | 2024-06-17 11:19AM EDT | 220.00 | 215.04 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| CRWD261218C00230000 | 2024-06-17 3:22PM EDT | 230.00 | 214.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD261218C00240000 | 2024-06-12 11:01AM EDT | 240.00 | 196.02 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| CRWD261218C00250000 | 2024-06-18 10:59AM EDT | 250.00 | 200.98 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CRWD261218C00260000 | 2024-06-11 12:48PM EDT | 260.00 | 183.31 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 270.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD261218C00280000 | 2024-05-21 10:08AM EDT | 280.00 | 148.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD261218C00300000 | 2024-06-18 3:01PM EDT | 300.00 | 172.43 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CRWD261218C00310000 | 2024-06-17 2:10PM EDT | 310.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD261218C00320000 | 2024-06-18 10:17AM EDT | 320.00 | 158.54 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD261218C00330000 | 2024-06-13 9:44AM EDT | 330.00 | 152.92 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRWD261218C00340000 | 2024-06-17 3:56PM EDT | 340.00 | 151.37 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| CRWD261218C00350000 | 2024-06-14 1:16PM EDT | 350.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRWD261218C00360000 | 2024-06-12 11:31AM EDT | 360.00 | 133.60 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| CRWD261218C00370000 | 2024-06-17 3:18PM EDT | 370.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CRWD261218C00380000 | 2024-06-17 3:26PM EDT | 380.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CRWD261218C00390000 | 2024-06-18 3:57PM EDT | 390.00 | 128.22 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.03% |
| CRWD261218C00400000 | 2024-06-18 1:31PM EDT | 400.00 | 123.43 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.39% |
| CRWD261218C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 114.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.78% |
| CRWD261218C00420000 | 2024-06-11 10:52AM EDT | 420.00 | 108.59 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| CRWD261218C00430000 | 2024-06-10 11:13AM EDT | 430.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 1.56% |
| CRWD261218C00440000 | 2024-06-17 9:30AM EDT | 440.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| CRWD261218C00450000 | 2024-06-11 10:48AM EDT | 450.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| CRWD261218C00460000 | 2024-06-11 3:58PM EDT | 460.00 | 96.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| CRWD261218C00480000 | 2024-06-10 3:48PM EDT | 480.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| CRWD261218C00500000 | 2024-06-18 2:48PM EDT | 500.00 | 90.17 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| CRWD261218C00520000 | 2024-06-17 3:25PM EDT | 520.00 | 86.45 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 3.13% |
| CRWD261218C00540000 | 2024-06-13 10:47AM EDT | 540.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CRWD261218C00550000 | 2024-06-17 2:03PM EDT | 550.00 | 77.09 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 3.13% |
| CRWD261218C00570000 | 2024-06-17 9:55AM EDT | 570.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218P00155000 | 2024-06-10 10:02AM EDT | 155.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 12.50% |
| CRWD261218P00160000 | 2024-06-18 9:53AM EDT | 160.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CRWD261218P00165000 | 2024-06-10 3:52PM EDT | 165.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRWD261218P00170000 | 2024-06-17 3:38PM EDT | 170.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CRWD261218P00175000 | 2024-06-17 3:38PM EDT | 175.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRWD261218P00180000 | 2024-06-11 1:48PM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRWD261218P00185000 | 2024-06-17 3:26PM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 190.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRWD261218P00195000 | 2024-06-12 1:11PM EDT | 195.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| CRWD261218P00200000 | 2024-06-18 12:03PM EDT | 200.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| CRWD261218P00210000 | 2024-06-04 3:58PM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 220.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| CRWD261218P00240000 | 2024-06-06 10:14AM EDT | 240.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| CRWD261218P00250000 | 2024-06-17 3:33PM EDT | 250.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| CRWD261218P00260000 | 2024-06-13 12:06PM EDT | 260.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| CRWD261218P00270000 | 2024-06-14 10:49AM EDT | 270.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| CRWD261218P00280000 | 2024-06-12 9:32AM EDT | 280.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| CRWD261218P00290000 | 2024-06-17 11:18AM EDT | 290.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| CRWD261218P00300000 | 2024-06-17 2:40PM EDT | 300.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| CRWD261218P00310000 | 2024-06-17 9:47AM EDT | 310.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 320.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| CRWD261218P00330000 | 2024-06-18 1:17PM EDT | 330.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| CRWD261218P00340000 | 2024-06-18 1:17PM EDT | 340.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| CRWD261218P00350000 | 2024-06-14 3:16PM EDT | 350.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| CRWD261218P00360000 | 2024-05-21 1:10PM EDT | 360.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.78% |
| CRWD261218P00370000 | 2024-06-11 9:31AM EDT | 370.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CRWD261218P00380000 | 2024-06-10 10:56AM EDT | 380.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 400.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CRWD261218P00520000 | 2024-06-04 3:36PM EDT | 520.00 | 223.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.