CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD230602C000700002023-05-26 12:33PM EDT70.0086.3086.7588.300.00-23623.05%
CRWD230602C000850002023-05-24 11:02AM EDT85.0061.1072.0073.300.00--1357.03%
CRWD230602C000900002023-05-08 3:29PM EDT90.0042.1066.9568.050.00--4416.80%
CRWD230602C000970002023-05-24 10:38AM EDT97.0049.4560.0061.200.00--0263.28%
CRWD230602C001000002023-05-31 10:49AM EDT100.0058.8056.6058.300.00-13376.56%
CRWD230602C001010002023-05-26 12:12PM EDT101.0056.7055.9057.150.00-24353.32%
CRWD230602C001020002023-06-01 10:54AM EDT102.0053.7055.0556.10+9.53+21.58%22220.31%
CRWD230602C001040002023-05-10 11:04AM EDT104.0031.8052.7554.300.00-105349.02%
CRWD230602C001050002023-06-01 10:59AM EDT105.0050.3051.9553.05+7.57+17.72%21315.63%
CRWD230602C001070002023-06-01 9:44AM EDT107.0041.5850.0051.10+15.18+57.50%1150.00%
CRWD230602C001080002023-06-01 3:25PM EDT108.0048.9049.1050.10+25.40+108.09%13209.38%
CRWD230602C001090002023-05-22 9:43AM EDT109.0036.2047.7549.150.00--1301.56%
CRWD230602C001100002023-05-24 3:53PM EDT110.0039.6047.0048.050.00-45284.77%
CRWD230602C001110002023-05-30 9:32AM EDT111.0047.9545.9047.050.00-11278.71%
CRWD230602C001130002023-05-16 1:57PM EDT113.0022.2043.8045.100.00-1013271.88%
CRWD230602C001140002023-05-30 9:32AM EDT114.0044.0543.0044.450.00-156216.80%
CRWD230602C001150002023-05-19 9:52AM EDT115.0033.5041.8043.050.00-13254.88%
CRWD230602C001160002023-05-26 10:16AM EDT116.0037.6041.0042.050.00-172249.02%
CRWD230602C001170002023-05-18 12:26PM EDT117.0023.7639.7041.150.00-5189252.54%
CRWD230602C001180002023-05-31 10:28AM EDT118.0039.5339.0040.100.00-16950.00%
CRWD230602C001190002023-05-26 10:03AM EDT119.0033.6537.9539.300.00-1120169.53%
CRWD230602C001200002023-05-31 1:29PM EDT120.0034.0537.0538.10-5.49-13.88%1102143.75%
CRWD230602C001210002023-05-25 1:13PM EDT121.0029.0035.8037.150.00-129229.00%
CRWD230602C001220002023-05-30 12:41PM EDT122.0035.9534.9536.10+0.24+0.67%178219.04%
CRWD230602C001230002023-06-01 2:40PM EDT123.0034.6134.0535.10-2.54-6.84%252132.81%
CRWD230602C001240002023-06-01 12:29PM EDT124.0033.0033.0034.05-2.30-6.52%673203.52%
CRWD230602C001250002023-06-01 2:36PM EDT125.0032.6432.0033.10-2.86-8.06%922250.00%
CRWD230602C001260002023-06-01 11:54AM EDT126.0032.7531.0032.10-0.66-1.98%3326050.00%
CRWD230602C001270002023-06-01 3:41PM EDT127.0029.0730.0031.10-6.63-18.57%78850.00%
CRWD230602C001280002023-05-31 10:12AM EDT128.0031.5029.0530.100.00-134112.50%
CRWD230602C001290002023-06-01 12:04PM EDT129.0028.6028.0529.10-2.67-8.54%3253109.38%
CRWD230602C001300002023-06-01 12:29PM EDT130.0026.6627.0528.05-3.84-12.59%1546050.00%
CRWD230602C001310002023-05-31 3:43PM EDT131.0020.8126.0027.10-8.54-29.10%17350.00%
CRWD230602C001320002023-06-01 1:54PM EDT132.0024.7524.9526.15-2.13-7.92%2210250.00%
CRWD230602C001330002023-06-01 2:40PM EDT133.0024.4824.2524.90-2.86-10.46%2924593.75%
CRWD230602C001340002023-06-01 3:09PM EDT134.0023.7323.4023.90-0.85-3.46%20206109.38%
CRWD230602C001350002023-06-01 2:23PM EDT135.0022.5822.3022.75-3.15-12.24%100266118.36%
CRWD230602C001360002023-06-01 2:00PM EDT136.0021.0421.3021.95-3.86-15.50%2057996.48%
CRWD230602C001370002023-06-01 1:11PM EDT137.0019.3020.2520.85-4.48-18.84%2115050.00%
CRWD230602C001380002023-06-01 2:20PM EDT138.0020.0019.3019.75-2.73-12.01%25651104.30%
CRWD230602C001390002023-06-01 1:24PM EDT139.0017.1518.2518.80-4.07-19.18%1770104.10%
CRWD230602C001400002023-06-01 3:48PM EDT140.0016.8717.4517.80-4.83-22.26%13758279.69%
CRWD230602C001410002023-06-01 3:38PM EDT141.0015.4016.2016.85-3.59-18.90%177598.24%
CRWD230602C001420002023-06-01 3:36PM EDT142.0014.2915.3015.80-5.61-28.19%1,0571,07589.65%
CRWD230602C001430002023-06-01 3:51PM EDT143.0013.6014.4514.85-5.65-29.35%708570.90%
CRWD230602C001440002023-06-01 3:56PM EDT144.0013.6013.3013.90-5.15-27.47%13114559.38%
CRWD230602C001450002023-06-01 3:56PM EDT145.0012.6612.4012.85-5.07-28.60%1,4781,39659.38%
CRWD230602C001460002023-06-01 2:55PM EDT146.0011.8511.3511.85-4.90-29.25%68711551.56%
CRWD230602C001470002023-06-01 3:40PM EDT147.009.4010.5011.00-6.80-41.98%22020562.01%
CRWD230602C001480002023-06-01 3:59PM EDT148.009.659.409.95-5.88-37.86%46030651.66%
CRWD230602C001490002023-06-01 3:57PM EDT149.008.608.608.85-5.70-39.86%26518950.78%
CRWD230602C001500002023-06-01 3:55PM EDT150.007.757.607.90-6.39-45.19%4,4461,13455.18%
CRWD230602C001525002023-06-01 3:48PM EDT152.504.955.305.65-7.80-61.18%2,18625950.10%
CRWD230602C001550002023-06-01 3:59PM EDT155.003.703.503.70-7.44-66.79%9,85987747.51%
CRWD230602C001575002023-06-01 3:59PM EDT157.502.082.052.19-7.82-78.99%4,36077146.53%
CRWD230602C001600002023-06-01 3:59PM EDT160.001.131.081.17-7.54-86.97%12,8052,36246.48%
CRWD230602C001625002023-06-01 3:58PM EDT162.500.540.540.58-7.07-92.90%3,76481347.31%
CRWD230602C001650002023-06-01 3:59PM EDT165.000.280.250.30-6.40-95.81%4,5141,55249.90%
CRWD230602C001675002023-06-01 3:59PM EDT167.500.130.110.14-5.67-97.76%2,33481450.20%
CRWD230602C001700002023-06-01 3:57PM EDT170.000.070.050.07-5.01-98.62%3,2631,59652.34%
CRWD230602C001725002023-06-01 3:59PM EDT172.500.040.030.04-4.46-99.11%1,12671556.25%
CRWD230602C001750002023-06-01 3:58PM EDT175.000.020.000.03-3.82-99.48%1,6661,83157.03%
CRWD230602C001775002023-06-01 3:28PM EDT177.500.010.000.05-3.36-99.70%23740867.97%
CRWD230602C001800002023-06-01 3:55PM EDT180.000.020.010.03-2.92-99.32%1,2851,35372.66%
CRWD230602C001825002023-06-01 3:46PM EDT182.500.010.000.02-2.50-99.60%3661,29573.44%
CRWD230602C001850002023-06-01 3:53PM EDT185.000.010.000.01-2.29-99.57%52297775.00%
CRWD230602C001875002023-06-01 3:12PM EDT187.500.010.000.02-1.98-99.50%24624385.94%
CRWD230602C001900002023-06-01 3:47PM EDT190.000.040.000.01-1.74-97.75%2101,15984.38%
CRWD230602C001925002023-06-01 1:11PM EDT192.500.010.000.01-1.45-99.32%11633090.63%
CRWD230602C001950002023-06-01 2:58PM EDT195.000.010.000.01-1.29-99.23%11236196.88%
CRWD230602C001975002023-06-01 1:27PM EDT197.500.010.000.01-1.09-99.09%57157100.00%
CRWD230602C002000002023-06-01 3:30PM EDT200.000.010.000.01-0.98-98.99%3952,131106.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD230602P000700002023-05-30 10:02AM EDT70.000.010.000.010.00-12337.50%
CRWD230602P000750002023-05-25 1:18PM EDT75.000.030.000.010.00-55312.50%
CRWD230602P000800002023-05-31 3:52PM EDT80.000.010.000.010.00-105124287.50%
CRWD230602P000850002023-05-26 9:52AM EDT85.000.030.000.010.00-2124262.50%
CRWD230602P000900002023-05-25 1:16PM EDT90.000.030.000.010.00-629237.50%
CRWD230602P000950002023-05-31 2:19PM EDT95.000.020.000.010.00-106139218.75%
CRWD230602P000960002023-05-30 10:38AM EDT96.000.020.000.010.00-1614212.50%
CRWD230602P000980002023-05-26 3:28PM EDT98.000.040.000.010.00-1010206.25%
CRWD230602P001000002023-05-31 3:59PM EDT100.000.020.000.010.00-88221196.88%
CRWD230602P001010002023-06-01 9:39AM EDT101.000.010.000.01-0.02-66.67%2072193.75%
CRWD230602P001020002023-05-30 10:04AM EDT102.000.040.000.010.00-639187.50%
CRWD230602P001030002023-05-31 3:15PM EDT103.000.110.000.010.00-116187.50%
CRWD230602P001040002023-05-30 3:12PM EDT104.000.020.000.010.00-1463181.25%
CRWD230602P001050002023-06-01 11:25AM EDT105.000.010.000.01-0.02-66.67%4112178.13%
CRWD230602P001060002023-05-30 10:18AM EDT106.000.090.000.010.00-2533175.00%
CRWD230602P001070002023-05-31 3:59PM EDT107.000.050.000.010.00-5964168.75%
CRWD230602P001080002023-05-31 1:07PM EDT108.000.010.000.05-0.01-50.00%3261193.75%
CRWD230602P001090002023-05-31 1:59PM EDT109.000.020.000.010.00-3548162.50%
CRWD230602P001100002023-06-01 1:13PM EDT110.000.010.000.01-0.02-66.67%62826159.38%
CRWD230602P001110002023-06-01 9:52AM EDT111.000.010.000.01-0.01-50.00%397156.25%
CRWD230602P001120002023-05-31 3:11PM EDT112.000.010.000.01-0.02-66.67%35108150.00%
CRWD230602P001130002023-05-31 3:59PM EDT113.000.010.000.01-0.01-50.00%295150.00%
CRWD230602P001140002023-05-31 3:48PM EDT114.000.040.000.010.00-27113143.75%
CRWD230602P001150002023-06-01 2:55PM EDT115.000.010.000.01-0.02-66.67%40647140.63%
CRWD230602P001160002023-06-01 9:30AM EDT116.000.010.000.03-0.02-66.67%53455151.56%
CRWD230602P001170002023-06-01 3:53PM EDT117.000.010.000.02-0.04-80.00%408221142.19%
CRWD230602P001180002023-06-01 2:04PM EDT118.000.010.000.01-0.04-80.00%36409131.25%
CRWD230602P001190002023-06-01 2:10PM EDT119.000.010.000.02-0.05-83.33%7130134.38%
CRWD230602P001200002023-06-01 3:49PM EDT120.000.010.010.02-0.10-90.91%154774135.94%
CRWD230602P001210002023-06-01 3:39PM EDT121.000.010.010.02-0.09-90.00%19790132.81%
CRWD230602P001220002023-06-01 3:39PM EDT122.000.010.010.02-0.08-88.89%264406128.13%
CRWD230602P001230002023-06-01 3:29PM EDT123.000.010.010.03-0.13-92.86%68258129.69%
CRWD230602P001240002023-06-01 3:30PM EDT124.000.010.010.02-0.10-90.91%70347121.88%
CRWD230602P001250002023-06-01 3:55PM EDT125.000.010.010.02-0.16-94.12%6911,910117.19%
CRWD230602P001260002023-06-01 3:32PM EDT126.000.020.010.02-0.16-88.89%66539114.06%
CRWD230602P001270002023-06-01 1:32PM EDT127.000.010.010.02-0.20-95.24%76200110.94%
CRWD230602P001280002023-06-01 3:25PM EDT128.000.020.010.03-0.23-92.00%257334110.16%
CRWD230602P001290002023-06-01 3:51PM EDT129.000.010.010.02-0.33-97.06%131664103.13%
CRWD230602P001300002023-06-01 3:51PM EDT130.000.010.010.02-0.33-97.06%1,2122,82699.22%
CRWD230602P001310002023-06-01 3:32PM EDT131.000.010.010.02-0.38-97.44%11330695.31%
CRWD230602P001320002023-06-01 12:39PM EDT132.000.020.020.10-0.39-95.12%111427109.38%
CRWD230602P001330002023-06-01 3:30PM EDT133.000.020.020.03-0.53-96.36%20957693.75%
CRWD230602P001340002023-06-01 3:13PM EDT134.000.060.020.09-0.63-91.30%316302100.00%
CRWD230602P001350002023-06-01 3:59PM EDT135.000.020.020.04-0.69-97.18%1,5623,06089.06%
CRWD230602P001360002023-06-01 3:51PM EDT136.000.020.020.04-0.85-97.70%59329585.16%
CRWD230602P001370002023-06-01 3:51PM EDT137.000.030.020.09-0.98-97.03%4301,33588.28%
CRWD230602P001380002023-06-01 3:52PM EDT138.000.030.030.04-1.07-97.27%79146078.91%
CRWD230602P001390002023-06-01 3:53PM EDT139.000.020.020.09-1.28-98.46%27238780.08%
CRWD230602P001400002023-06-01 3:58PM EDT140.000.040.030.04-1.43-97.28%3,1913,17871.48%
CRWD230602P001410002023-06-01 3:55PM EDT141.000.040.030.05-1.55-97.48%80867168.75%
CRWD230602P001420002023-06-01 3:42PM EDT142.000.060.030.05-1.76-96.70%47929165.23%
CRWD230602P001430002023-06-01 3:52PM EDT143.000.060.040.06-1.94-97.00%63146663.28%
CRWD230602P001440002023-06-01 3:55PM EDT144.000.050.040.07-2.25-97.83%1,35226860.16%
CRWD230602P001450002023-06-01 3:58PM EDT145.000.070.050.07-2.47-97.24%3,7981,18957.03%
CRWD230602P001460002023-06-01 3:53PM EDT146.000.110.060.09-2.52-95.82%72822255.08%
CRWD230602P001470002023-06-01 3:54PM EDT147.000.100.080.11-2.93-96.70%68477853.32%
CRWD230602P001480002023-06-01 3:57PM EDT148.000.130.110.16-3.19-96.08%81558752.54%
CRWD230602P001490002023-06-01 3:58PM EDT149.000.160.140.17-3.51-95.64%93824450.39%
CRWD230602P001500002023-06-01 3:59PM EDT150.000.200.200.22-3.88-95.10%10,9264,11348.63%
CRWD230602P001525002023-06-01 3:56PM EDT152.500.460.410.48-4.53-90.78%2,19247446.09%
CRWD230602P001550002023-06-01 3:59PM EDT155.001.030.961.04-5.09-83.17%5,1731,18044.87%
CRWD230602P001575002023-06-01 3:59PM EDT157.502.051.962.10-5.19-71.69%1,80834545.68%
CRWD230602P001600002023-06-01 3:58PM EDT160.003.573.453.65-4.98-58.25%1,2231,00647.19%
CRWD230602P001625002023-06-01 3:03PM EDT162.505.855.305.70-3.75-39.06%1047952.44%
CRWD230602P001650002023-06-01 3:15PM EDT165.007.357.508.00-4.22-36.47%1099659.91%
CRWD230602P001675002023-06-01 3:15PM EDT167.509.659.8010.20-3.23-25.08%62558.50%
CRWD230602P001700002023-06-01 3:53PM EDT170.0013.0512.2512.75-1.49-10.25%214550.98%
CRWD230602P001750002023-06-01 11:48AM EDT175.0016.4017.1017.80-2.23-11.97%6995.21%
CRWD230602P001775002023-06-01 1:36PM EDT177.5021.7019.7520.10+1.47+7.27%35188.67%
CRWD230602P001800002023-06-01 2:34PM EDT180.0022.5022.2022.600.00-91997.07%
CRWD230602P001825002023-06-01 3:25PM EDT182.5025.6024.7025.20+1.19+4.88%81050.00%
CRWD230602P001875002023-06-01 3:30PM EDT187.5030.7529.4530.45-1.45-4.50%2050.00%
CRWD230602P001900002023-06-01 10:08AM EDT190.0037.1431.9032.95+2.89+8.44%50160.16%
CRWD230602P001925002023-05-26 3:03PM EDT192.5037.8034.4535.45-0.05-0.13%1050.00%
CRWD230602P001950002023-06-01 9:42AM EDT195.0046.8236.9037.95+10.56+29.12%12177.05%