CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-05-24 1:08PM EDT | 165.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00170000 | 2024-05-22 9:51AM EDT | 170.00 | 182.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240531C00175000 | 2024-05-23 3:30PM EDT | 175.00 | 167.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531C00180000 | 2024-05-08 12:57PM EDT | 180.00 | 139.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240531C00200000 | 2024-05-24 12:54PM EDT | 200.00 | 154.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00210000 | 2024-05-24 2:58PM EDT | 210.00 | 142.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531C00215000 | 2024-05-24 3:56PM EDT | 215.00 | 136.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531C00220000 | 2024-05-24 3:57PM EDT | 220.00 | 131.48 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CRWD240531C00225000 | 2024-05-07 3:32PM EDT | 225.00 | 91.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240531C00230000 | 2024-05-28 12:09PM EDT | 230.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD240531C00235000 | 2024-05-22 9:47AM EDT | 235.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00245000 | 2024-05-16 9:37AM EDT | 245.00 | 98.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240531C00250000 | 2024-05-21 11:47AM EDT | 250.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 80 | 94 | 0.00% |
| CRWD240531C00255000 | 2024-05-14 1:14PM EDT | 255.00 | 71.91 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD240531C00260000 | 2024-05-24 12:07PM EDT | 260.00 | 94.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRWD240531C00265000 | 2024-05-24 10:31AM EDT | 265.00 | 83.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00270000 | 2024-05-24 10:42AM EDT | 270.00 | 80.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00275000 | 2024-05-24 3:56PM EDT | 275.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00280000 | 2024-05-28 3:36PM EDT | 280.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| CRWD240531C00285000 | 2024-05-28 3:36PM EDT | 285.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| CRWD240531C00290000 | 2024-05-24 12:53PM EDT | 290.00 | 64.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00295000 | 2024-05-28 3:52PM EDT | 295.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00297500 | 2024-05-28 9:54AM EDT | 297.50 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240531C00300000 | 2024-05-28 3:30PM EDT | 300.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00302500 | 2024-05-28 12:44PM EDT | 302.50 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00305000 | 2024-05-24 9:30AM EDT | 305.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| CRWD240531C00307500 | 2024-05-16 9:30AM EDT | 307.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531C00310000 | 2024-05-28 3:55PM EDT | 310.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00312500 | 2024-05-24 12:48PM EDT | 312.50 | 42.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00315000 | 2024-05-28 2:14PM EDT | 315.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 0.00% |
| CRWD240531C00317500 | 2024-05-24 2:08PM EDT | 317.50 | 36.59 | 0.00 | 0.00 | 0.00 | - | 22 | 6 | 0.00% |
| CRWD240531C00320000 | 2024-05-28 1:48PM EDT | 320.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 14 | 242 | 0.00% |
| CRWD240531C00322500 | 2024-05-28 12:02PM EDT | 322.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00325000 | 2024-05-28 3:39PM EDT | 325.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 27 | 188 | 0.00% |
| CRWD240531C00327500 | 2024-05-28 3:50PM EDT | 327.50 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| CRWD240531C00330000 | 2024-05-28 2:32PM EDT | 330.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 27 | 490 | 0.00% |
| CRWD240531C00332500 | 2024-05-28 12:40PM EDT | 332.50 | 16.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRWD240531C00335000 | 2024-05-28 3:53PM EDT | 335.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRWD240531C00337500 | 2024-05-28 3:48PM EDT | 337.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240531C00340000 | 2024-05-28 3:57PM EDT | 340.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| CRWD240531C00342500 | 2024-05-28 3:38PM EDT | 342.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CRWD240531C00345000 | 2024-05-28 3:59PM EDT | 345.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 275 | 333 | 0.00% |
| CRWD240531C00347500 | 2024-05-28 3:58PM EDT | 347.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 684 | 217 | 0.78% |
| CRWD240531C00350000 | 2024-05-28 3:59PM EDT | 350.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 3.13% |
| CRWD240531C00352500 | 2024-05-28 3:57PM EDT | 352.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 3.13% |
| CRWD240531C00355000 | 2024-05-28 3:58PM EDT | 355.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| CRWD240531C00357500 | 2024-05-28 3:58PM EDT | 357.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| CRWD240531C00360000 | 2024-05-28 3:58PM EDT | 360.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 12.50% |
| CRWD240531C00362500 | 2024-05-28 3:56PM EDT | 362.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 186 | 171 | 12.50% |
| CRWD240531C00365000 | 2024-05-28 3:45PM EDT | 365.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| CRWD240531C00367500 | 2024-05-28 3:54PM EDT | 367.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| CRWD240531C00370000 | 2024-05-28 3:57PM EDT | 370.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 409 | 393 | 12.50% |
| CRWD240531C00372500 | 2024-05-28 3:47PM EDT | 372.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 90 | 122 | 12.50% |
| CRWD240531C00375000 | 2024-05-28 3:30PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 273 | 508 | 25.00% |
| CRWD240531C00377500 | 2024-05-28 2:47PM EDT | 377.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| CRWD240531C00380000 | 2024-05-28 3:05PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 74 | 295 | 25.00% |
| CRWD240531C00382500 | 2024-05-28 3:05PM EDT | 382.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 25.00% |
| CRWD240531C00385000 | 2024-05-28 3:06PM EDT | 385.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| CRWD240531C00387500 | 2024-05-28 3:05PM EDT | 387.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRWD240531C00390000 | 2024-05-28 2:26PM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 133 | 25.00% |
| CRWD240531C00392500 | 2024-05-23 10:21AM EDT | 392.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240531C00395000 | 2024-05-28 2:03PM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| CRWD240531C00397500 | 2024-05-24 10:12AM EDT | 397.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240531C00400000 | 2024-05-28 3:34PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRWD240531C00402500 | 2024-05-24 12:46PM EDT | 402.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRWD240531C00405000 | 2024-05-28 2:29PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| CRWD240531C00410000 | 2024-05-28 3:04PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| CRWD240531C00415000 | 2024-05-24 10:14AM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531C00420000 | 2024-05-28 3:04PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| CRWD240531C00425000 | 2024-05-28 11:39AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CRWD240531C00435000 | 2024-05-24 11:55AM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD240531C00440000 | 2024-05-24 1:14PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531C00445000 | 2024-05-21 3:03PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD240531C00450000 | 2024-05-28 9:31AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00170000 | 2024-05-28 9:45AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531P00205000 | 2024-05-22 3:08PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CRWD240531P00210000 | 2024-05-20 12:13PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| CRWD240531P00215000 | 2024-05-01 9:48AM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00225000 | 2024-04-25 12:57PM EDT | 225.00 | 1.23 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 247.17% |
| CRWD240531P00230000 | 2024-05-14 2:12PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00235000 | 2024-05-28 10:50AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00240000 | 2024-05-28 10:52AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 324 | 50.00% |
| CRWD240531P00245000 | 2024-05-28 2:59PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| CRWD240531P00250000 | 2024-05-24 11:05AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00255000 | 2024-05-28 1:19PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CRWD240531P00260000 | 2024-05-24 2:09PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00265000 | 2024-05-28 3:03PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
| CRWD240531P00270000 | 2024-05-28 9:36AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240531P00275000 | 2024-05-28 3:17PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRWD240531P00280000 | 2024-05-28 1:31PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 50.00% |
| CRWD240531P00285000 | 2024-05-28 3:02PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 50.00% |
| CRWD240531P00290000 | 2024-05-28 11:02AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| CRWD240531P00295000 | 2024-05-28 3:06PM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRWD240531P00297500 | 2024-05-22 9:32AM EDT | 297.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531P00300000 | 2024-05-28 2:29PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240531P00302500 | 2024-05-28 11:02AM EDT | 302.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRWD240531P00305000 | 2024-05-28 3:10PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 268 | 25.00% |
| CRWD240531P00307500 | 2024-05-28 12:14PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240531P00310000 | 2024-05-28 3:54PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 435 | 25.00% |
| CRWD240531P00312500 | 2024-05-28 3:55PM EDT | 312.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| CRWD240531P00315000 | 2024-05-28 1:59PM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| CRWD240531P00317500 | 2024-05-28 2:22PM EDT | 317.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CRWD240531P00320000 | 2024-05-28 3:22PM EDT | 320.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 209 | 562 | 25.00% |
| CRWD240531P00322500 | 2024-05-28 3:24PM EDT | 322.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 205 | 299 | 12.50% |
| CRWD240531P00325000 | 2024-05-28 3:58PM EDT | 325.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CRWD240531P00327500 | 2024-05-28 3:43PM EDT | 327.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 293 | 410 | 12.50% |
| CRWD240531P00330000 | 2024-05-28 3:49PM EDT | 330.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 416 | 720 | 12.50% |
| CRWD240531P00332500 | 2024-05-28 3:58PM EDT | 332.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 357 | 494 | 12.50% |
| CRWD240531P00335000 | 2024-05-28 3:54PM EDT | 335.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| CRWD240531P00337500 | 2024-05-28 3:58PM EDT | 337.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 389 | 502 | 6.25% |
| CRWD240531P00340000 | 2024-05-28 3:58PM EDT | 340.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 638 | 858 | 6.25% |
| CRWD240531P00342500 | 2024-05-28 3:58PM EDT | 342.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 531 | 323 | 3.13% |
| CRWD240531P00345000 | 2024-05-28 3:59PM EDT | 345.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 1.56% |
| CRWD240531P00347500 | 2024-05-28 3:59PM EDT | 347.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 327 | 291 | 0.00% |
| CRWD240531P00350000 | 2024-05-28 3:51PM EDT | 350.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 385 | 366 | 0.00% |
| CRWD240531P00352500 | 2024-05-28 3:18PM EDT | 352.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CRWD240531P00355000 | 2024-05-28 2:43PM EDT | 355.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 38 | 199 | 0.00% |
| CRWD240531P00357500 | 2024-05-28 9:47AM EDT | 357.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CRWD240531P00360000 | 2024-05-28 12:46PM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240531P00362500 | 2024-05-28 11:16AM EDT | 362.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531P00365000 | 2024-05-28 12:05PM EDT | 365.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRWD240531P00370000 | 2024-05-28 12:45PM EDT | 370.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CRWD240531P00375000 | 2024-05-16 1:07PM EDT | 375.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531P00377500 | 2024-05-28 9:52AM EDT | 377.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531P00380000 | 2024-05-23 12:57PM EDT | 380.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240531P00385000 | 2024-05-02 9:30AM EDT | 385.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531P00400000 | 2024-05-28 9:36AM EDT | 400.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.