CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 166.50 | 201.50 | 205.85 | 0.00 | - | - | 1 | 184.67% |
| CRWD240712C00200000 | 2024-06-14 1:19PM EDT | 200.00 | 186.72 | 181.55 | 185.80 | 0.00 | - | - | 1 | 161.13% |
| CRWD240712C00220000 | 2024-06-26 3:09PM EDT | 220.00 | 162.00 | 161.80 | 165.85 | 0.00 | - | 2 | 4 | 145.46% |
| CRWD240712C00240000 | 2024-06-18 3:37PM EDT | 240.00 | 152.47 | 141.85 | 145.90 | 0.00 | - | 1 | 1 | 126.61% |
| CRWD240712C00250000 | 2024-06-04 3:51PM EDT | 250.00 | 61.04 | 131.60 | 135.95 | 0.00 | - | 1 | 1 | 113.97% |
| CRWD240712C00255000 | 2024-05-31 11:08AM EDT | 255.00 | 133.57 | 126.75 | 130.95 | +72.04 | +117.08% | 1 | 2 | 111.48% |
| CRWD240712C00275000 | 2024-06-10 9:51AM EDT | 275.00 | 105.20 | 106.65 | 111.00 | 0.00 | - | 1 | 3 | 92.77% |
| CRWD240712C00280000 | 2024-05-30 10:22AM EDT | 280.00 | 60.02 | 102.00 | 106.00 | 0.00 | - | 2 | 2 | 92.29% |
| CRWD240712C00290000 | 2024-06-27 11:20AM EDT | 290.00 | 99.53 | 91.90 | 96.00 | 0.00 | - | 1 | 2 | 82.52% |
| CRWD240712C00300000 | 2024-06-27 10:12AM EDT | 300.00 | 87.98 | 81.95 | 86.00 | 0.00 | - | 16 | 58 | 74.44% |
| CRWD240712C00305000 | 2024-06-10 1:37PM EDT | 305.00 | 76.93 | 77.05 | 81.00 | 0.00 | - | 14 | 8 | 71.07% |
| CRWD240712C00310000 | 2024-06-17 3:23PM EDT | 310.00 | 85.19 | 71.90 | 76.20 | 0.00 | - | 30 | 61 | 67.24% |
| CRWD240712C00315000 | 2024-06-17 3:23PM EDT | 315.00 | 80.27 | 67.05 | 71.30 | 0.00 | - | 30 | 49 | 64.84% |
| CRWD240712C00320000 | 2024-06-27 10:12AM EDT | 320.00 | 68.10 | 61.90 | 66.25 | 0.00 | - | 16 | 68 | 59.25% |
| CRWD240712C00325000 | 2024-06-26 9:44AM EDT | 325.00 | 61.50 | 57.25 | 61.30 | 0.00 | - | 2 | 10 | 57.59% |
| CRWD240712C00330000 | 2024-06-17 1:59PM EDT | 330.00 | 64.33 | 52.15 | 56.40 | 0.00 | - | 2 | 19 | 53.32% |
| CRWD240712C00335000 | 2024-06-28 12:19PM EDT | 335.00 | 49.88 | 47.40 | 51.40 | +9.13 | +22.40% | 1 | 8 | 50.35% |
| CRWD240712C00340000 | 2024-06-28 9:51AM EDT | 340.00 | 51.92 | 42.50 | 46.50 | +1.38 | +2.73% | 1 | 49 | 61.62% |
| CRWD240712C00345000 | 2024-06-28 2:12PM EDT | 345.00 | 41.27 | 38.30 | 41.70 | +6.55 | +18.87% | 3 | 18 | 57.59% |
| CRWD240712C00350000 | 2024-06-28 3:45PM EDT | 350.00 | 36.67 | 33.35 | 36.10 | -0.18 | -0.49% | 12 | 40 | 48.88% |
| CRWD240712C00355000 | 2024-06-28 2:12PM EDT | 355.00 | 31.54 | 29.30 | 31.90 | +3.49 | +12.44% | 2 | 19 | 47.97% |
| CRWD240712C00360000 | 2024-06-28 12:16PM EDT | 360.00 | 26.42 | 24.40 | 26.70 | -0.58 | -2.15% | 5 | 19 | 41.48% |
| CRWD240712C00365000 | 2024-06-28 3:33PM EDT | 365.00 | 22.80 | 20.75 | 22.15 | -1.35 | -5.59% | 6 | 10 | 37.93% |
| CRWD240712C00370000 | 2024-06-28 3:07PM EDT | 370.00 | 18.81 | 16.80 | 18.80 | -5.50 | -22.62% | 7 | 77 | 38.68% |
| CRWD240712C00375000 | 2024-06-28 11:55AM EDT | 375.00 | 16.91 | 13.85 | 15.65 | -1.07 | -5.95% | 20 | 69 | 38.81% |
| CRWD240712C00380000 | 2024-06-28 3:47PM EDT | 380.00 | 11.15 | 10.30 | 11.60 | -2.20 | -16.48% | 48 | 143 | 34.55% |
| CRWD240712C00385000 | 2024-06-28 3:50PM EDT | 385.00 | 8.36 | 7.70 | 8.90 | -2.39 | -22.23% | 91 | 387 | 33.81% |
| CRWD240712C00390000 | 2024-06-28 3:55PM EDT | 390.00 | 6.35 | 6.00 | 6.60 | -1.97 | -23.68% | 187 | 219 | 33.07% |
| CRWD240712C00395000 | 2024-06-28 3:50PM EDT | 395.00 | 4.30 | 4.60 | 4.80 | -1.98 | -31.53% | 245 | 154 | 32.67% |
| CRWD240712C00400000 | 2024-06-28 3:46PM EDT | 400.00 | 3.65 | 3.25 | 3.65 | -1.15 | -23.96% | 273 | 334 | 33.45% |
| CRWD240712C00405000 | 2024-06-28 3:01PM EDT | 405.00 | 2.65 | 2.26 | 2.61 | -1.46 | -35.52% | 43 | 120 | 33.47% |
| CRWD240712C00410000 | 2024-06-28 3:48PM EDT | 410.00 | 1.70 | 1.55 | 1.86 | -1.38 | -44.81% | 42 | 88 | 33.70% |
| CRWD240712C00415000 | 2024-06-28 3:38PM EDT | 415.00 | 1.31 | 0.84 | 1.33 | -0.69 | -34.50% | 32 | 53 | 34.12% |
| CRWD240712C00420000 | 2024-06-28 3:54PM EDT | 420.00 | 0.88 | 0.65 | 0.99 | -0.67 | -43.23% | 17 | 130 | 34.95% |
| CRWD240712C00425000 | 2024-06-28 11:30AM EDT | 425.00 | 0.97 | 0.56 | 0.91 | -0.17 | -14.91% | 14 | 97 | 37.50% |
| CRWD240712C00430000 | 2024-06-28 3:38PM EDT | 430.00 | 0.60 | 0.26 | 0.56 | -0.06 | -9.09% | 22 | 44 | 36.69% |
| CRWD240712C00435000 | 2024-06-28 3:12PM EDT | 435.00 | 0.46 | 0.20 | 0.66 | -0.41 | -47.13% | 6 | 12 | 40.89% |
| CRWD240712C00440000 | 2024-06-28 3:35PM EDT | 440.00 | 0.32 | 0.12 | 0.52 | -0.18 | -36.00% | 3 | 22 | 41.80% |
| CRWD240712C00445000 | 2024-06-20 11:55AM EDT | 445.00 | 0.95 | 0.07 | 0.94 | -0.06 | -5.94% | 1 | 1 | 50.02% |
| CRWD240712C00450000 | 2024-06-17 9:55AM EDT | 450.00 | 0.50 | 0.07 | 0.88 | 0.00 | - | 2 | 32 | 52.17% |
| CRWD240712C00460000 | 2024-06-28 3:03PM EDT | 460.00 | 0.25 | 0.02 | 0.80 | +0.02 | +8.70% | 41 | 42 | 50.24% |
| CRWD240712C00470000 | 2024-06-24 3:52PM EDT | 470.00 | 0.21 | 0.01 | 1.34 | 0.00 | - | 1 | 3 | 59.94% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00205000 | 2024-06-04 3:33PM EDT | 205.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 26 | 26 | 161.91% |
| CRWD240712P00210000 | 2024-06-04 3:33PM EDT | 210.00 | 0.68 | 0.00 | 0.17 | 0.00 | - | 26 | 26 | 121.09% |
| CRWD240712P00230000 | 2024-06-10 10:20AM EDT | 230.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 145.75% |
| CRWD240712P00235000 | 2024-06-10 11:32AM EDT | 235.00 | 0.12 | 0.00 | 2.01 | 0.00 | - | 4 | 4 | 140.38% |
| CRWD240712P00240000 | 2024-06-27 9:36AM EDT | 240.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 5 | 7 | 96.09% |
| CRWD240712P00245000 | 2024-06-04 3:40PM EDT | 245.00 | 3.02 | 0.00 | 2.02 | 0.00 | - | 5 | 5 | 130.08% |
| CRWD240712P00250000 | 2024-06-12 12:01PM EDT | 250.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 9 | 15 | 115.92% |
| CRWD240712P00255000 | 2024-06-17 1:32PM EDT | 255.00 | 0.38 | 0.00 | 1.31 | 0.00 | - | 4 | 21 | 111.38% |
| CRWD240712P00260000 | 2024-06-28 3:38PM EDT | 260.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 20 | 35 | 79.30% |
| CRWD240712P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 1 | 7 | 102.30% |
| CRWD240712P00270000 | 2024-06-25 2:19PM EDT | 270.00 | 0.10 | 0.00 | 2.04 | 0.00 | - | 24 | 22 | 105.66% |
| CRWD240712P00275000 | 2024-06-10 3:22PM EDT | 275.00 | 0.65 | 0.00 | 1.33 | 0.00 | - | 1 | 65 | 93.51% |
| CRWD240712P00280000 | 2024-06-28 9:30AM EDT | 280.00 | 0.15 | 0.05 | 1.33 | -0.25 | -62.50% | 9 | 54 | 89.70% |
| CRWD240712P00285000 | 2024-06-28 12:48PM EDT | 285.00 | 0.08 | 0.01 | 0.83 | -0.08 | -50.00% | 1 | 22 | 78.61% |
| CRWD240712P00290000 | 2024-06-28 11:18AM EDT | 290.00 | 0.08 | 0.01 | 1.34 | -0.12 | -60.00% | 3 | 21 | 80.79% |
| CRWD240712P00295000 | 2024-06-26 10:30AM EDT | 295.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 5 | 28 | 64.26% |
| CRWD240712P00300000 | 2024-06-28 9:51AM EDT | 300.00 | 0.19 | 0.01 | 0.11 | -0.05 | -20.83% | 2 | 72 | 51.37% |
| CRWD240712P00305000 | 2024-06-26 1:32PM EDT | 305.00 | 0.36 | 0.05 | 1.42 | 0.00 | - | 1 | 39 | 69.39% |
| CRWD240712P00310000 | 2024-06-28 10:07AM EDT | 310.00 | 0.21 | 0.01 | 1.34 | -0.09 | -30.00% | 1 | 72 | 64.21% |
| CRWD240712P00315000 | 2024-06-20 2:13PM EDT | 315.00 | 0.47 | 0.00 | 1.39 | 0.00 | - | 1 | 34 | 60.47% |
| CRWD240712P00320000 | 2024-06-28 11:15AM EDT | 320.00 | 0.14 | 0.05 | 0.82 | -0.31 | -68.89% | 15 | 48 | 51.76% |
| CRWD240712P00325000 | 2024-06-28 10:15AM EDT | 325.00 | 0.25 | 0.07 | 0.87 | +0.03 | +13.64% | 16 | 77 | 54.91% |
| CRWD240712P00330000 | 2024-06-28 3:22PM EDT | 330.00 | 0.20 | 0.09 | 0.75 | -0.95 | -82.61% | 7 | 79 | 49.19% |
| CRWD240712P00335000 | 2024-06-28 12:57PM EDT | 335.00 | 0.25 | 0.12 | 0.84 | -0.33 | -56.90% | 11 | 83 | 46.29% |
| CRWD240712P00340000 | 2024-06-28 10:09AM EDT | 340.00 | 0.30 | 0.17 | 0.92 | -0.04 | -11.76% | 1 | 56 | 43.09% |
| CRWD240712P00345000 | 2024-06-28 3:53PM EDT | 345.00 | 0.48 | 0.29 | 0.96 | +0.01 | +2.13% | 34 | 302 | 39.36% |
| CRWD240712P00350000 | 2024-06-28 1:49PM EDT | 350.00 | 0.81 | 0.60 | 0.98 | -0.03 | -3.57% | 22 | 608 | 35.33% |
| CRWD240712P00355000 | 2024-06-28 1:08PM EDT | 355.00 | 1.15 | 0.99 | 1.64 | +0.10 | +9.52% | 118 | 175 | 36.02% |
| CRWD240712P00360000 | 2024-06-28 3:55PM EDT | 360.00 | 1.75 | 1.56 | 1.90 | +0.28 | +19.05% | 113 | 351 | 32.90% |
| CRWD240712P00365000 | 2024-06-28 3:35PM EDT | 365.00 | 2.22 | 2.31 | 2.86 | -0.25 | -10.12% | 27 | 203 | 32.84% |
| CRWD240712P00370000 | 2024-06-28 3:45PM EDT | 370.00 | 3.08 | 3.40 | 3.95 | +0.25 | +8.83% | 69 | 148 | 31.96% |
| CRWD240712P00375000 | 2024-06-28 2:32PM EDT | 375.00 | 5.17 | 4.80 | 6.25 | +0.67 | +14.89% | 46 | 160 | 34.36% |
| CRWD240712P00380000 | 2024-06-28 3:56PM EDT | 380.00 | 7.03 | 6.80 | 8.05 | +0.93 | +15.25% | 88 | 114 | 33.28% |
| CRWD240712P00385000 | 2024-06-28 3:18PM EDT | 385.00 | 8.39 | 9.15 | 9.90 | -0.11 | -1.29% | 33 | 75 | 31.01% |
| CRWD240712P00390000 | 2024-06-28 2:44PM EDT | 390.00 | 11.52 | 12.05 | 13.10 | +0.27 | +2.40% | 39 | 132 | 31.96% |
| CRWD240712P00395000 | 2024-06-27 9:41AM EDT | 395.00 | 15.40 | 15.40 | 17.00 | 0.00 | - | 4 | 7 | 34.17% |
| CRWD240712P00400000 | 2024-06-27 3:43PM EDT | 400.00 | 17.00 | 18.95 | 21.35 | 0.00 | - | 4 | 40 | 37.17% |
| CRWD240712P00405000 | 2024-06-28 2:12PM EDT | 405.00 | 22.31 | 22.65 | 24.70 | -1.29 | -5.47% | 25 | 2 | 34.85% |
| CRWD240712P00410000 | 2024-06-28 1:10PM EDT | 410.00 | 27.35 | 26.00 | 29.00 | -4.49 | -14.10% | 24 | 2 | 35.61% |
| CRWD240712P00470000 | 2024-06-21 9:41AM EDT | 470.00 | 98.30 | 84.70 | 88.80 | 0.00 | - | 1 | 0 | 74.93% |
| CRWD240712P00480000 | 2024-06-21 9:30AM EDT | 480.00 | 105.05 | 94.75 | 98.80 | 0.00 | - | 1 | 0 | 80.59% |
© 2024 Yahoo. All rights reserved.