UK markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.59-1.66 (-0.52%)
At close: 04:00PM EDT
321.73 +1.14 (+0.36%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240328C001500002024-03-22 9:30AM EDT150.00173.19169.00171.85-4.36-2.46%22801.76%
CRWD240328C001550002024-03-22 11:02AM EDT155.00167.52164.00167.600.00-1010589.06%
CRWD240328C001600002024-02-21 11:01AM EDT160.00128.28165.65169.550.00--11,099.90%
CRWD240328C001700002024-03-26 3:03PM EDT170.00161.35149.00152.400.00-11481.25%
CRWD240328C001750002024-03-15 1:14PM EDT175.00142.99143.95147.650.00-22497.66%
CRWD240328C001800002024-03-21 11:28AM EDT180.00150.40139.00142.450.00-11451.56%
CRWD240328C001850002024-03-25 2:12PM EDT185.00141.94134.00137.450.00-22432.03%
CRWD240328C001950002024-03-26 11:40AM EDT195.00131.30123.95127.400.00-11373.44%
CRWD240328C002000002024-03-25 1:54PM EDT200.00126.36119.05122.450.00-128383.59%
CRWD240328C002050002024-03-28 3:05PM EDT205.00116.44114.35117.05-5.68-4.65%11349.22%
CRWD240328C002100002024-03-27 9:30AM EDT210.00122.55109.35112.050.00-17332.03%
CRWD240328C002150002024-03-28 11:25AM EDT215.00109.67104.40107.35-2.64-2.35%18357.03%
CRWD240328C002250002024-03-12 10:11AM EDT225.00101.7193.9597.400.00-10274.22%
CRWD240328C002300002024-03-18 2:11PM EDT230.0089.4089.0092.450.00-63273.83%
CRWD240328C002350002024-03-27 3:50PM EDT235.0087.1583.9087.400.00-15233.59%
CRWD240328C002400002024-03-27 10:55AM EDT240.0084.1979.0082.65+3.52+4.36%161261.33%
CRWD240328C002450002024-02-21 10:30AM EDT245.0044.1080.8084.600.00--1537.84%
CRWD240328C002500002024-03-28 9:40AM EDT250.0074.3068.9072.35+3.38+4.77%16180.47%
CRWD240328C002550002024-03-28 1:21PM EDT255.0066.4864.5567.60-9.25-12.21%12240.04%
CRWD240328C002600002024-03-25 3:53PM EDT260.0065.6559.5061.950.00-17182.03%
CRWD240328C002650002024-03-22 2:30PM EDT265.0055.6553.8057.00-5.92-9.62%12258.01%
CRWD240328C002675002024-03-22 1:30PM EDT267.5053.8451.6055.10-4.40-7.55%11176.95%
CRWD240328C002700002024-03-28 2:13PM EDT270.0051.2849.2552.55-5.18-9.17%115174.22%
CRWD240328C002750002024-03-26 10:37AM EDT275.0049.8944.0047.500.00-128142.19%
CRWD240328C002800002024-03-28 2:13PM EDT280.0041.2939.0042.55+0.70+1.72%620130.86%
CRWD240328C002825002024-03-22 2:38PM EDT282.5044.7537.1039.500.00-20125.98%
CRWD240328C002850002024-03-28 3:33PM EDT285.0036.1534.0037.60-8.64-19.29%1117118.56%
CRWD240328C002875002024-03-28 3:55PM EDT287.5033.3931.3034.45-7.86-19.05%1416167.29%
CRWD240328C002900002024-03-28 3:11PM EDT290.0031.5228.9532.55-1.26-3.84%44599.02%
CRWD240328C002925002024-03-28 1:08PM EDT292.5029.8126.5030.00-5.88-16.48%1591.80%
CRWD240328C002950002024-03-28 3:58PM EDT295.0025.8624.3027.60-0.14-0.54%39798.63%
CRWD240328C002975002024-03-22 3:17PM EDT297.5028.9421.8024.95-0.06-0.21%12286.33%
CRWD240328C003000002024-03-28 2:53PM EDT300.0021.0919.7521.75-1.21-5.43%2326370.12%
CRWD240328C003025002024-03-27 2:06PM EDT302.5024.4016.5020.10+3.45+16.47%12066.21%
CRWD240328C003050002024-03-28 2:52PM EDT305.0015.9014.1517.00-1.60-9.14%95498.00%
CRWD240328C003075002024-03-27 10:30AM EDT307.5014.5011.6515.050.00-3653.32%
CRWD240328C003100002024-03-28 3:36PM EDT310.0011.029.0512.40-2.68-19.56%4411084.72%
CRWD240328C003125002024-03-28 11:05AM EDT312.508.656.809.95-1.24-12.54%25973.73%
CRWD240328C003150002024-03-28 3:58PM EDT315.005.854.106.90-1.57-21.16%14046351.22%
CRWD240328C003175002024-03-28 3:35PM EDT317.503.351.754.00-2.02-37.62%5113331.59%
CRWD240328C003200002024-03-28 3:59PM EDT320.000.990.011.15-2.81-73.95%44260012.28%
CRWD240328C003225002024-03-28 3:58PM EDT322.500.010.000.01-2.54-99.61%5493435.86%
CRWD240328C003250002024-03-28 3:50PM EDT325.000.010.000.01-1.53-99.35%1,16765011.91%
CRWD240328C003275002024-03-28 3:39PM EDT327.500.020.000.08-0.88-97.78%63150224.32%
CRWD240328C003300002024-03-28 3:43PM EDT330.000.010.000.01-0.44-97.78%7521,19322.66%
CRWD240328C003325002024-03-28 3:40PM EDT332.500.050.000.05-0.19-79.17%30960834.77%
CRWD240328C003350002024-03-28 3:49PM EDT335.000.010.010.03-0.15-93.75%48196837.89%
CRWD240328C003375002024-03-28 3:13PM EDT337.500.010.010.05-0.12-92.31%17259146.48%
CRWD240328C003400002024-03-28 3:33PM EDT340.000.010.000.01-0.05-83.33%2841,53042.97%
CRWD240328C003425002024-03-28 3:25PM EDT342.500.010.000.03-0.04-80.00%4652953.91%
CRWD240328C003450002024-03-28 3:37PM EDT345.000.020.000.03-0.01-33.33%9894954.69%
CRWD240328C003475002024-03-28 3:30PM EDT347.500.020.000.050.00-2732662.50%
CRWD240328C003500002024-03-28 3:11PM EDT350.000.010.000.010.00-8799556.25%
CRWD240328C003525002024-03-28 3:34PM EDT352.500.010.000.030.00-720668.75%
CRWD240328C003550002024-03-28 12:04PM EDT355.000.010.000.010.00-231465.63%
CRWD240328C003575002024-03-27 1:24PM EDT357.500.050.000.060.00-115983.59%
CRWD240328C003600002024-03-28 9:42AM EDT360.000.020.000.01+0.01+100.00%334175.00%
CRWD240328C003625002024-03-27 3:08PM EDT362.500.020.000.090.00-714697.27%
CRWD240328C003650002024-03-28 1:15PM EDT365.000.010.000.01-0.02-66.67%418881.25%
CRWD240328C003675002024-03-27 10:23AM EDT367.500.010.000.070.00-525103.52%
CRWD240328C003700002024-03-27 3:57PM EDT370.000.010.000.010.00-425690.63%
CRWD240328C003725002024-03-19 12:45PM EDT372.500.200.000.040.00-34106.25%
CRWD240328C003750002024-03-28 1:56PM EDT375.000.010.000.05-0.01-50.00%1595112.50%
CRWD240328C003775002024-03-22 2:02PM EDT377.500.040.000.070.00-3535121.09%
CRWD240328C003800002024-03-26 12:27PM EDT380.000.020.000.010.00-3111103.13%
CRWD240328C003825002024-03-21 12:20PM EDT382.500.120.000.040.00-23122.66%
CRWD240328C003850002024-03-25 3:05PM EDT385.000.020.000.210.00-643152.73%
CRWD240328C003875002024-03-21 10:23AM EDT387.500.090.000.070.00-13138.28%
CRWD240328C003900002024-03-21 11:03AM EDT390.000.080.000.030.00-429131.25%
CRWD240328C003950002024-03-18 3:30PM EDT395.000.140.000.010.00-32244125.00%
CRWD240328C004000002024-03-26 9:53AM EDT400.000.010.000.010.00-3448131.25%
CRWD240328C004050002024-03-22 2:27PM EDT405.000.020.000.070.00-4587166.41%
CRWD240328C004100002024-03-25 3:14PM EDT410.000.010.000.010.00-3410146.88%
CRWD240328C004150002024-03-18 1:55PM EDT415.000.050.000.010.00-128153.13%
CRWD240328C004200002024-03-21 3:43PM EDT420.000.030.000.070.00-235189.06%
CRWD240328C004250002024-03-15 11:32AM EDT425.000.070.000.220.00-25222.66%
CRWD240328C004300002024-03-15 11:32AM EDT430.000.070.000.050.00-223196.88%
CRWD240328C004350002024-03-14 10:14AM EDT435.000.200.000.220.00-17238.28%
CRWD240328C004400002024-03-15 12:21PM EDT440.000.050.000.220.00-1015246.09%
CRWD240328C004450002024-03-12 1:36PM EDT445.000.160.000.220.00-12253.52%
CRWD240328C004500002024-03-15 2:10PM EDT450.000.050.000.010.00-10153193.75%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240328P001550002024-03-20 1:00PM EDT155.000.030.000.210.00--2542.97%
CRWD240328P001600002024-03-05 4:10PM EDT160.000.130.000.210.00-513520.31%
CRWD240328P001650002024-03-12 12:12PM EDT165.000.010.000.210.00-67499.22%
CRWD240328P001700002024-03-12 12:12PM EDT170.000.010.000.210.00-44478.13%
CRWD240328P001800002024-03-20 2:44PM EDT180.000.020.000.040.00-161371.88%
CRWD240328P001850002024-03-06 10:50AM EDT185.000.050.000.210.00-1110419.53%
CRWD240328P001900002024-03-07 1:07PM EDT190.000.010.000.210.00-2024400.78%
CRWD240328P001950002024-03-06 2:11PM EDT195.000.030.000.010.00-22287.50%
CRWD240328P002000002024-03-26 2:26PM EDT200.000.010.000.010.00-272275.00%
CRWD240328P002050002024-03-28 2:21PM EDT205.000.010.000.21-0.01-50.00%141346.88%
CRWD240328P002100002024-03-22 9:48AM EDT210.000.040.000.020.00-133262.50%
CRWD240328P002150002024-03-06 10:42AM EDT215.000.050.000.210.00-233313.28%
CRWD240328P002200002024-03-15 3:26PM EDT220.000.030.000.210.00-122296.88%
CRWD240328P002250002024-03-08 1:36PM EDT225.000.080.000.090.00-3124255.47%
CRWD240328P002300002024-03-21 1:38PM EDT230.000.020.000.130.00-157250.78%
CRWD240328P002350002024-03-08 12:11PM EDT235.000.060.000.090.00-330226.56%
CRWD240328P002400002024-03-27 9:47AM EDT240.000.180.000.210.00-16114234.38%
CRWD240328P002450002024-03-27 2:41PM EDT245.000.030.000.210.00-342219.53%
CRWD240328P002500002024-03-25 9:36AM EDT250.000.040.000.21+0.01+33.33%5165204.69%
CRWD240328P002550002024-03-25 10:39AM EDT255.000.020.000.140.00-125181.25%
CRWD240328P002600002024-03-28 11:15AM EDT260.000.010.000.210.00-376176.17%
CRWD240328P002650002024-03-25 12:59PM EDT265.000.020.000.210.00-19117161.72%
CRWD240328P002675002024-03-21 2:40PM EDT267.500.030.000.090.00-713139.06%
CRWD240328P002700002024-03-28 2:15PM EDT270.000.010.000.18-0.18-94.74%2089144.92%
CRWD240328P002725002024-03-20 11:11AM EDT272.500.110.000.210.00--1141.02%
CRWD240328P002750002024-03-27 3:04PM EDT275.000.010.000.210.00-51,198133.98%
CRWD240328P002775002024-03-26 10:01AM EDT277.500.020.000.200.00-15126.17%
CRWD240328P002800002024-03-27 12:28PM EDT280.000.020.000.190.00-11245118.36%
CRWD240328P002825002024-03-27 10:51AM EDT282.500.030.000.200.00-864112.50%
CRWD240328P002850002024-03-28 1:56PM EDT285.000.010.000.15-0.01-50.00%24305101.56%
CRWD240328P002875002024-03-27 2:58PM EDT287.500.040.000.090.00-1005188.67%
CRWD240328P002900002024-03-28 1:06PM EDT290.000.020.000.09-0.04-66.67%2030382.42%
CRWD240328P002925002024-03-28 10:32AM EDT292.500.010.000.14-0.04-80.00%339180.86%
CRWD240328P002950002024-03-28 11:51AM EDT295.000.010.000.24-0.02-66.67%12222380.66%
CRWD240328P002975002024-03-28 2:46PM EDT297.500.010.000.02-0.06-85.71%14542153.13%
CRWD240328P003000002024-03-28 3:55PM EDT300.000.020.000.02-0.05-71.43%2201,09051.95%
CRWD240328P003025002024-03-28 11:50AM EDT302.500.020.000.20-0.05-71.43%6029157.81%
CRWD240328P003050002024-03-28 3:58PM EDT305.000.010.000.23-0.07-87.50%7889752.25%
CRWD240328P003075002024-03-28 3:59PM EDT307.500.010.010.03-0.12-92.31%7544236.33%
CRWD240328P003100002024-03-28 3:54PM EDT310.000.030.000.24-0.14-82.35%15485344.24%
CRWD240328P003125002024-03-28 3:36PM EDT312.500.010.000.01-0.23-95.83%11245420.31%
CRWD240328P003150002024-03-28 3:42PM EDT315.000.020.010.05-0.45-95.74%28779019.14%
CRWD240328P003175002024-03-28 3:45PM EDT317.500.020.000.23-0.85-97.70%47735617.82%
CRWD240328P003200002024-03-28 3:57PM EDT320.000.210.000.10-1.43-87.20%1,2375704.64%
CRWD240328P003225002024-03-28 3:53PM EDT322.501.701.253.00-1.05-38.18%36643028.20%
CRWD240328P003250002024-03-28 3:59PM EDT325.004.433.155.85+0.24+5.73%73381947.02%
CRWD240328P003275002024-03-28 3:58PM EDT327.506.795.008.35+1.39+25.74%12227258.77%
CRWD240328P003300002024-03-28 3:56PM EDT330.008.887.8511.10+1.43+19.19%13356674.56%
CRWD240328P003325002024-03-28 3:03PM EDT332.5010.819.9013.65+0.08+0.75%2813086.13%
CRWD240328P003350002024-03-28 3:41PM EDT335.0013.9512.4516.00+0.15+1.09%3621992.97%
CRWD240328P003375002024-03-28 3:27PM EDT337.5015.8915.7018.65+2.41+17.88%52062.40%
CRWD240328P003400002024-03-28 10:08AM EDT340.0013.5018.0520.75-2.89-17.63%3106105.47%
CRWD240328P003425002024-03-27 10:15AM EDT342.5023.5620.0023.550.00-20121.83%
CRWD240328P003450002024-03-28 3:26PM EDT345.0023.0922.3526.00+0.49+2.17%11129.25%
CRWD240328P003475002024-03-22 11:11AM EDT347.5024.2524.8028.650.00-20141.60%
CRWD240328P003500002024-03-27 10:13AM EDT350.0031.9127.3030.600.00-533134.18%
CRWD240328P003525002024-03-15 1:56PM EDT352.5035.4929.9533.500.00--0153.96%
CRWD240328P003550002024-03-26 3:03PM EDT355.0024.9532.4036.000.00-100161.82%
CRWD240328P003600002024-03-28 2:26PM EDT360.0039.5537.5041.00+9.35+30.96%11177.15%
CRWD240328P003650002024-03-14 11:39AM EDT365.0036.8542.5046.050.00-20193.46%
CRWD240328P003700002024-03-21 11:08AM EDT370.0040.0147.4550.900.00-770202.73%
CRWD240328P003750002024-03-14 9:35AM EDT375.0041.0052.5555.350.00-10194.34%
CRWD240328P003800002024-03-19 9:43AM EDT380.0068.0057.4561.000.00-40233.40%
CRWD240328P003900002024-03-01 4:56PM EDT390.0079.2567.6571.050.00-120261.08%
CRWD240328P004000002024-03-06 10:38AM EDT400.0052.8077.5081.050.00-50285.74%
CRWD240328P004100002024-03-06 10:38AM EDT410.0061.2087.3590.950.00-70304.98%