CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 160.51 | +12.11 | +8.16% | 2 | 2 | 165.00 | 0.01 | 0.00 | - | - | 15 |
| 143.17 | 0.00 | - | 1 | 0 | 170.00 | 0.07 | 0.00 | - | 1 | 21 |
| 148.41 | +7.91 | +5.63% | 1 | 2 | 175.00 | 0.01 | 0.00 | - | - | 10 |
| 142.10 | +12.20 | +9.39% | 3 | 3 | 180.00 | 0.01 | 0.00 | - | 17 | 39 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 50 |
| 121.80 | 0.00 | - | 1 | 1 | 195.00 | 0.01 | 0.00 | - | 10 | 30 |
| 120.55 | +9.42 | +8.48% | 1 | 1 | 200.00 | 0.01 | 0.00 | - | 10 | 10 |
| 111.06 | 0.00 | - | 1 | 1 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 3 |
| 85.33 | +19.80 | +30.22% | 1 | 2 | 235.00 | 0.03 | 0.00 | - | 70 | 80 |
| - | - | - | - | - | 237.50 | 0.01 | 0.00 | - | - | 30 |
| 83.68 | +30.09 | +56.15% | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 2 | 79 |
| 61.70 | 0.00 | - | 1 | 1 | 242.50 | 0.01 | 0.00 | - | - | 46 |
| 41.32 | 0.00 | - | 3 | 3 | 245.00 | 0.03 | 0.00 | - | 10 | 94 |
| - | - | - | - | - | 247.50 | 0.01 | 0.00 | - | 1 | 102 |
| 75.85 | +20.92 | +38.08% | 80 | 91 | 250.00 | 0.01 | 0.00 | - | 9 | 231 |
| - | - | - | - | - | 252.50 | 0.01 | 0.00 | - | 110 | 106 |
| 67.24 | +12.66 | +23.20% | 16 | 16 | 255.00 | 0.01 | 0.00 | - | 10 | 314 |
| - | - | - | - | - | 257.50 | 0.01 | 0.00 | - | 1 | 26 |
| 50.27 | 0.00 | - | 1 | 18 | 260.00 | 0.03 | +0.02 | +200.00% | 10 | 165 |
| - | - | - | - | - | 262.50 | 0.01 | 0.00 | - | 1 | 143 |
| 56.86 | +11.76 | +26.08% | 4 | 5 | 265.00 | 0.01 | 0.00 | - | 44 | 266 |
| - | - | - | - | - | 267.50 | 0.01 | -0.03 | -75.00% | 29 | 42 |
| 51.78 | +5.08 | +10.88% | 22 | 36 | 270.00 | 0.01 | -0.02 | -66.67% | 84 | 484 |
| 31.00 | 0.00 | - | - | 1 | 272.50 | 0.01 | -0.04 | -80.00% | 344 | 377 |
| 45.39 | +6.97 | +18.14% | 4 | 25 | 275.00 | 0.01 | -0.01 | -50.00% | 126 | 175 |
| 45.58 | +19.03 | +71.68% | 1 | 6 | 277.50 | 0.01 | -0.05 | -83.33% | 241 | 361 |
| 35.31 | 0.00 | - | 5 | 26 | 280.00 | 0.03 | -0.01 | -25.00% | 110 | 339 |
| 15.20 | 0.00 | - | 26 | 23 | 282.50 | 0.02 | -0.12 | -85.71% | 130 | 256 |
| 28.84 | 0.00 | - | 3 | 136 | 285.00 | 0.01 | -0.02 | -66.67% | 26 | 260 |
| 23.61 | 0.00 | - | 1 | 114 | 287.50 | 0.01 | -0.04 | -80.00% | 21 | 233 |
| 31.32 | +7.75 | +32.88% | 6 | 407 | 290.00 | 0.01 | -0.02 | -66.67% | 46 | 410 |
| 26.78 | +1.43 | +5.64% | 6 | 33 | 292.50 | 0.01 | -0.04 | -80.00% | 69 | 579 |
| 25.45 | +6.20 | +32.21% | 14 | 237 | 295.00 | 0.01 | -0.05 | -83.33% | 19 | 545 |
| 23.65 | +4.73 | +25.00% | 1 | 116 | 297.50 | 0.02 | -0.03 | -60.00% | 26 | 379 |
| 22.80 | +7.30 | +47.10% | 22 | 123 | 300.00 | 0.01 | -0.07 | -87.50% | 113 | 567 |
| 17.13 | +3.08 | +21.92% | 5 | 255 | 302.50 | 0.01 | -0.09 | -90.00% | 106 | 423 |
| 16.00 | +3.30 | +25.98% | 28 | 300 | 305.00 | 0.01 | -0.12 | -92.31% | 169 | 415 |
| 12.89 | +2.79 | +27.62% | 28 | 742 | 307.50 | 0.02 | -0.23 | -92.00% | 475 | 450 |
| 10.79 | +2.54 | +30.79% | 216 | 593 | 310.00 | 0.01 | -0.40 | -97.56% | 325 | 759 |
| 5.65 | -0.60 | -9.60% | 220 | 453 | 312.50 | 0.01 | -0.65 | -98.48% | 62 | 569 |
| 6.95 | +2.80 | +67.47% | 343 | 774 | 315.00 | 0.03 | -1.27 | -97.69% | 206 | 494 |
| 2.48 | -0.32 | -11.43% | 137 | 414 | 317.50 | 0.01 | -2.31 | -99.57% | 832 | 274 |
| 0.80 | -0.85 | -51.52% | 986 | 695 | 320.00 | 0.10 | -3.55 | -97.26% | 872 | 124 |
| 0.03 | -0.89 | -96.74% | 729 | 384 | 322.50 | 2.60 | -6.65 | -71.89% | 233 | 62 |
| 0.02 | -0.45 | -95.74% | 1,812 | 860 | 325.00 | 4.89 | -3.74 | -43.34% | 277 | 36 |
| 0.08 | -0.18 | -69.23% | 760 | 635 | 327.50 | 7.03 | -7.45 | -51.45% | 42 | 11 |
| 0.03 | -0.12 | -80.00% | 461 | 958 | 330.00 | 10.60 | -1.74 | -14.10% | 21 | 13 |
| 0.03 | -0.07 | -70.00% | 54 | 289 | 332.50 | 27.40 | 0.00 | - | 7 | 7 |
| 0.08 | -0.02 | -20.00% | 106 | 778 | 335.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 8 | 118 | 337.50 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 48 | 358 | 340.00 | 24.95 | 0.00 | - | 3 | 9 |
| 0.03 | -0.15 | -83.33% | 36 | 94 | 342.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 152 | 345.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 103 | 347.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 7 | 171 | 350.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 41 | 352.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 188 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.01 | -0.46 | -97.87% | 20 | 215 | 360.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 9 | 362.50 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 15 | 140 | 365.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 1 | 93 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 10 | 375.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 99 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 166 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 25 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 15 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 84 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 136 | 445.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 160 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.