CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.20 | 0.00 | - | 2 | 1 | 155.00 | 9.52 | 0.00 | - | 1 | 15 |
| 249.75 | 0.00 | - | 1 | 1 | 160.00 | 10.32 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 165.00 | 11.96 | 0.00 | - | 1 | 2 |
| 217.14 | 0.00 | - | - | 1 | 170.00 | 11.87 | 0.00 | - | 1 | 41 |
| 184.23 | 0.00 | - | 1 | 1 | 175.00 | 12.63 | 0.00 | - | 1 | 3 |
| 203.32 | 0.00 | - | - | 2 | 180.00 | 14.00 | 0.00 | - | 1 | 3 |
| 235.90 | 0.00 | - | - | 1 | 185.00 | 14.55 | 0.00 | - | 5 | 6 |
| 241.05 | 0.00 | - | 1 | 2 | 190.00 | 20.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 195.00 | 16.53 | 0.00 | - | - | 4 |
| 234.10 | 0.00 | - | 3 | 5 | 200.00 | 17.70 | 0.00 | - | 1 | 30 |
| 221.44 | 0.00 | - | - | 1 | 210.00 | 30.00 | 0.00 | - | 4 | 4 |
| 201.09 | 0.00 | - | 1 | 29 | 220.00 | 22.95 | 0.00 | - | 3 | 5 |
| 195.15 | 0.00 | - | 1 | 6 | 230.00 | - | - | - | - | - |
| 196.02 | 0.00 | - | 2 | 54 | 240.00 | 33.80 | 0.00 | - | 1 | 14 |
| 189.63 | 0.00 | - | 3 | 15 | 250.00 | 29.65 | 0.00 | - | 2 | 21 |
| 180.73 | 0.00 | - | 1 | 20 | 260.00 | 35.74 | 0.00 | - | 3 | 9 |
| 117.65 | 0.00 | - | 2 | 6 | 270.00 | 38.00 | 0.00 | - | 4 | 32 |
| 148.73 | 0.00 | - | - | 1 | 280.00 | 39.26 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 290.00 | 43.70 | 0.00 | - | 2 | 15 |
| 154.85 | 0.00 | - | 1 | 39 | 300.00 | 49.00 | 0.00 | - | 1 | 22 |
| 150.88 | 0.00 | - | 1 | 19 | 310.00 | 53.06 | 0.00 | - | 4 | 10 |
| 158.54 | 0.00 | - | 1 | 6 | 320.00 | 56.50 | 0.00 | - | 2 | 6 |
| 152.92 | 0.00 | - | 1 | 17 | 330.00 | 59.70 | 0.00 | - | 1 | 17 |
| 142.70 | 0.00 | - | 1 | 16 | 340.00 | 64.00 | 0.00 | - | 1 | 4 |
| 133.75 | 0.00 | - | 5 | 25 | 350.00 | 72.29 | 0.00 | - | 11 | 65 |
| 128.00 | 0.00 | - | 1 | 54 | 360.00 | 77.00 | 0.00 | - | 1 | 20 |
| 125.00 | 0.00 | - | 5 | 43 | 370.00 | 80.70 | 0.00 | - | - | 0 |
| 134.00 | 0.00 | - | 10 | 12 | 380.00 | 82.97 | 0.00 | - | - | 1 |
| 117.00 | 0.00 | - | 3 | 38 | 390.00 | 87.45 | 0.00 | - | - | 1 |
| 110.28 | 0.00 | - | 20 | 75 | 400.00 | 94.00 | 0.00 | - | 1 | 52 |
| 114.35 | 0.00 | - | 5 | 10 | 410.00 | - | - | - | - | - |
| 108.59 | 0.00 | - | 2 | 8 | 420.00 | - | - | - | - | - |
| 106.00 | 0.00 | - | 40 | 44 | 430.00 | - | - | - | - | - |
| 98.00 | 0.00 | - | 1 | 12 | 440.00 | - | - | - | - | - |
| 99.45 | 0.00 | - | 1 | 14 | 450.00 | - | - | - | - | - |
| 96.91 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | - | 3 | 470.00 | - | - | - | - | - |
| 88.05 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 90.17 | 0.00 | - | 1 | 23 | 500.00 | - | - | - | - | - |
| 86.45 | 0.00 | - | 7 | 60 | 520.00 | 169.98 | 0.00 | - | 1 | 5 |
| 82.70 | 0.00 | - | - | 4 | 530.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 1 | 1 | 540.00 | - | - | - | - | - |
| 77.09 | 0.00 | - | 4 | 25 | 550.00 | - | - | - | - | - |
| 67.80 | 0.00 | - | 1 | 9 | 570.00 | - | - | - | - | - |
| 58.51 | 0.00 | - | 1 | 3 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.