CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 208.80 | 0.00 | - | 2 | 3 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 10 | 65 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 4 | 11 |
| 175.23 | 0.00 | - | 1 | 1 | 210.00 | 0.53 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 215.00 | 1.28 | 0.00 | - | 4 | 5 |
| 168.08 | 0.00 | - | - | 4 | 220.00 | 0.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 12 | 16 |
| 154.44 | 0.00 | - | 2 | 2 | 230.00 | 0.04 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 1 | 2 |
| 141.50 | 0.00 | - | - | 1 | 240.00 | 0.21 | 0.00 | - | 2 | 8 |
| 142.71 | 0.00 | - | - | 1 | 245.00 | 0.01 | 0.00 | - | 6 | 15 |
| 135.25 | 0.00 | - | 3 | 82 | 250.00 | 0.07 | 0.00 | - | 1 | 24 |
| 129.08 | 0.00 | - | 3 | 2 | 255.00 | 0.01 | 0.00 | - | 1 | 5 |
| 124.40 | 0.00 | - | 2 | 3 | 260.00 | 0.01 | 0.00 | - | 6 | 22 |
| 119.90 | 0.00 | - | 1 | 6 | 265.00 | 0.01 | 0.00 | - | 30 | 113 |
| 119.74 | 0.00 | - | 5 | 8 | 270.00 | 0.01 | 0.00 | - | 10 | 58 |
| 107.84 | 0.00 | - | 1 | 2 | 275.00 | 0.02 | 0.00 | - | 4 | 19 |
| 109.35 | 0.00 | - | 10 | 8 | 280.00 | 0.01 | 0.00 | - | 12 | 58 |
| 88.27 | 0.00 | - | 1 | 51 | 285.00 | 0.02 | 0.00 | - | 8 | 114 |
| 99.22 | 0.00 | - | 1 | 34 | 290.00 | 0.06 | 0.00 | - | 4 | 64 |
| 94.12 | 0.00 | - | 1 | 36 | 295.00 | 0.03 | 0.00 | - | 19 | 26 |
| 88.18 | 0.00 | - | 1 | 48 | 300.00 | 0.01 | 0.00 | - | 7 | 116 |
| 73.70 | 0.00 | - | 2 | 24 | 305.00 | 0.09 | 0.00 | - | 2 | 56 |
| 82.57 | 0.00 | - | 1 | 68 | 310.00 | 0.01 | 0.00 | - | 16 | 112 |
| 70.95 | 0.00 | - | 1 | 121 | 315.00 | 0.02 | 0.00 | - | 1 | 85 |
| 70.00 | 0.00 | - | 1 | 65 | 320.00 | 0.16 | 0.00 | - | 21 | 40 |
| 67.00 | 0.00 | - | 2 | 21 | 325.00 | 0.01 | 0.00 | - | 7 | 101 |
| 60.70 | 0.00 | - | 6 | 32 | 330.00 | 0.26 | 0.00 | - | 2 | 61 |
| 50.61 | 0.00 | - | - | 2 | 332.50 | - | - | - | - | - |
| 53.76 | 0.00 | - | 25 | 47 | 335.00 | 0.04 | 0.00 | - | 51 | 99 |
| 46.81 | 0.00 | - | 2 | 2 | 337.50 | - | - | - | - | - |
| 49.64 | 0.00 | - | 7 | 97 | 340.00 | 0.02 | 0.00 | - | 7 | 126 |
| - | - | - | - | - | 342.50 | 0.03 | 0.00 | - | 9 | 3 |
| 36.31 | 0.00 | - | 1 | 26 | 345.00 | 0.05 | 0.00 | - | 17 | 147 |
| 37.57 | 0.00 | - | 1 | 1 | 347.50 | 0.13 | 0.00 | - | 3 | 4 |
| 41.25 | 0.00 | - | 29 | 121 | 350.00 | 0.04 | 0.00 | - | 106 | 372 |
| 37.55 | 0.00 | - | - | 4 | 352.50 | 0.10 | 0.00 | - | 3 | 48 |
| 33.87 | 0.00 | - | 2 | 43 | 355.00 | 0.06 | 0.00 | - | 61 | 139 |
| 30.50 | 0.00 | - | - | 1 | 357.50 | 0.12 | 0.00 | - | 14 | 81 |
| 28.86 | 0.00 | - | 11 | 134 | 360.00 | 0.09 | 0.00 | - | 478 | 1,037 |
| 28.25 | 0.00 | - | 2 | 5 | 362.50 | 0.09 | 0.00 | - | 292 | 390 |
| 20.10 | 0.00 | - | 3 | 80 | 365.00 | 0.14 | 0.00 | - | 887 | 963 |
| 18.80 | 0.00 | - | 7 | 16 | 367.50 | 0.19 | 0.00 | - | 170 | 332 |
| 23.25 | 0.00 | - | 32 | 109 | 370.00 | 0.26 | 0.00 | - | 3,982 | 2,527 |
| 17.00 | 0.00 | - | 6 | 20 | 372.50 | 0.33 | 0.00 | - | 217 | 325 |
| 15.07 | 0.00 | - | 49 | 84 | 375.00 | 0.45 | 0.00 | - | 720 | 581 |
| 12.87 | 0.00 | - | 19 | 77 | 377.50 | 0.64 | 0.00 | - | 240 | 219 |
| 13.85 | 0.00 | - | 112 | 431 | 380.00 | 0.93 | 0.00 | - | 521 | 521 |
| 11.00 | 0.00 | - | 130 | 135 | 382.50 | 1.25 | 0.00 | - | 184 | 229 |
| 9.53 | 0.00 | - | 421 | 534 | 385.00 | 1.96 | 0.00 | - | 232 | 465 |
| 7.30 | 0.00 | - | 199 | 166 | 387.50 | 2.68 | 0.00 | - | 308 | 279 |
| 6.35 | 0.00 | - | 812 | 793 | 390.00 | 3.56 | 0.00 | - | 251 | 219 |
| 5.25 | 0.00 | - | 273 | 234 | 392.50 | 4.65 | 0.00 | - | 40 | 85 |
| 3.80 | 0.00 | - | 571 | 707 | 395.00 | 6.85 | 0.00 | - | 5 | 87 |
| 2.92 | 0.00 | - | 187 | 223 | 397.50 | 9.90 | 0.00 | - | 7 | 9 |
| 2.21 | 0.00 | - | 1,983 | 1,268 | 400.00 | 9.63 | 0.00 | - | 4 | 98 |
| 1.85 | 0.00 | - | 168 | 143 | 402.50 | 26.60 | 0.00 | - | 1 | 1 |
| 1.23 | 0.00 | - | 2,122 | 955 | 405.00 | 17.00 | 0.00 | - | 1 | 7 |
| 1.08 | 0.00 | - | 119 | 125 | 407.50 | - | - | - | - | - |
| 0.65 | 0.00 | - | 458 | 469 | 410.00 | 24.00 | 0.00 | - | 2 | 23 |
| 0.50 | 0.00 | - | 59 | 97 | 412.50 | - | - | - | - | - |
| 0.39 | 0.00 | - | 191 | 245 | 415.00 | 30.06 | 0.00 | - | 1 | 11 |
| 0.17 | 0.00 | - | 90 | 132 | 417.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 34 | 215 | 420.00 | 30.64 | 0.00 | - | 1 | 6 |
| 0.21 | 0.00 | - | 2 | 11 | 422.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 73 | 240 | 425.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 37 | 427.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 7 | 115 | 430.00 | 40.74 | 0.00 | - | 1 | 6 |
| 0.22 | 0.00 | - | 3 | 23 | 435.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 3 | 437.50 | - | - | - | - | - |
| 0.14 | 0.00 | - | 7 | 69 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 23 | 442.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 245 | 179 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 9 | 455.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 55 | 157 | 460.00 | 86.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 19 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 58 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 12 | 490.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.