CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.50 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
| 186.72 | 0.00 | - | - | 1 | 200.00 | 0.01 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 210.00 | 0.68 | 0.00 | - | 26 | 26 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | - | 6 |
| 162.00 | 0.00 | - | 2 | 4 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 235.00 | 0.12 | 0.00 | - | 4 | 4 |
| 152.47 | 0.00 | - | 1 | 1 | 240.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 245.00 | 3.02 | 0.00 | - | 5 | 5 |
| 61.04 | 0.00 | - | 1 | 1 | 250.00 | 0.10 | 0.00 | - | 9 | 15 |
| 133.57 | 0.00 | - | 1 | 3 | 255.00 | 0.38 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 26 | 70 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 0.10 | 0.00 | - | 24 | 22 |
| 105.20 | 0.00 | - | 1 | 3 | 275.00 | 0.65 | 0.00 | - | 1 | 65 |
| 109.85 | 0.00 | - | 10 | 12 | 280.00 | 0.05 | 0.00 | - | 27 | 66 |
| - | - | - | - | - | 285.00 | 0.08 | 0.00 | - | 1 | 22 |
| 99.53 | 0.00 | - | 1 | 2 | 290.00 | 0.08 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 295.00 | 0.11 | 0.00 | - | 5 | 28 |
| 91.90 | 0.00 | - | 28 | 58 | 300.00 | 0.19 | 0.00 | - | 2 | 71 |
| 76.93 | 0.00 | - | 14 | 8 | 305.00 | 0.16 | 0.00 | - | 20 | 34 |
| 85.19 | 0.00 | - | 30 | 61 | 310.00 | 0.21 | 0.00 | - | 1 | 71 |
| 80.27 | 0.00 | - | 30 | 49 | 315.00 | 0.17 | 0.00 | - | 2 | 35 |
| 72.05 | 0.00 | - | 28 | 68 | 320.00 | 0.34 | 0.00 | - | 1 | 48 |
| 61.50 | 0.00 | - | 2 | 10 | 325.00 | 0.25 | 0.00 | - | 16 | 76 |
| 64.33 | 0.00 | - | 2 | 19 | 330.00 | 0.40 | 0.00 | - | 32 | 115 |
| 49.88 | 0.00 | - | 1 | 9 | 335.00 | 0.22 | 0.00 | - | 9 | 98 |
| 51.92 | 0.00 | - | 1 | 48 | 340.00 | 0.26 | 0.00 | - | 5 | 59 |
| 41.27 | 0.00 | - | 3 | 18 | 345.00 | 0.23 | 0.00 | - | 42 | 326 |
| 39.60 | 0.00 | - | 1 | 47 | 350.00 | 0.43 | 0.00 | - | 45 | 627 |
| 31.54 | 0.00 | - | 2 | 19 | 355.00 | 0.46 | 0.00 | - | 108 | 284 |
| 33.16 | 0.00 | - | 1 | 24 | 360.00 | 0.67 | 0.00 | - | 73 | 447 |
| - | - | - | - | - | 362.50 | 1.04 | 0.00 | - | 218 | 214 |
| 22.80 | 0.00 | - | 6 | 16 | 365.00 | 1.05 | 0.00 | - | 158 | 304 |
| 23.62 | 0.00 | - | 20 | 33 | 367.50 | 1.30 | 0.00 | - | 33 | 83 |
| 24.15 | 0.00 | - | 18 | 79 | 370.00 | 1.65 | 0.00 | - | 300 | 346 |
| 21.72 | 0.00 | - | 6 | 17 | 372.50 | 2.13 | 0.00 | - | 65 | 67 |
| 19.35 | 0.00 | - | 24 | 69 | 375.00 | 2.45 | 0.00 | - | 76 | 222 |
| 13.26 | 0.00 | - | 8 | 10 | 377.50 | 3.00 | 0.00 | - | 27 | 28 |
| 16.05 | 0.00 | - | 91 | 163 | 380.00 | 3.70 | 0.00 | - | 114 | 111 |
| 14.05 | 0.00 | - | 30 | 15 | 382.50 | 4.37 | 0.00 | - | 74 | 93 |
| 13.00 | 0.00 | - | 256 | 473 | 385.00 | 5.15 | 0.00 | - | 65 | 107 |
| 11.05 | 0.00 | - | 197 | 76 | 387.50 | 6.05 | 0.00 | - | 115 | 69 |
| 10.05 | 0.00 | - | 209 | 224 | 390.00 | 7.20 | 0.00 | - | 50 | 143 |
| 8.93 | 0.00 | - | 213 | 182 | 392.50 | 8.70 | 0.00 | - | 7 | 12 |
| 7.70 | 0.00 | - | 338 | 280 | 395.00 | 9.75 | 0.00 | - | 7 | 13 |
| 5.70 | 0.00 | - | 477 | 516 | 400.00 | 12.75 | 0.00 | - | 2 | 41 |
| 4.30 | 0.00 | - | 137 | 208 | 405.00 | 17.71 | 0.00 | - | 2 | 27 |
| 2.94 | 0.00 | - | 140 | 184 | 410.00 | 20.00 | 0.00 | - | 20 | 39 |
| 2.15 | 0.00 | - | 49 | 90 | 415.00 | 30.75 | 0.00 | - | 1 | 1 |
| 1.52 | 0.00 | - | 128 | 210 | 420.00 | 31.50 | 0.00 | - | 2 | 4 |
| 1.12 | 0.00 | - | 142 | 217 | 425.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 10 | 52 | 430.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 18 | 25 | 435.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 21 | 42 | 440.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 3 | 445.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 32 | 450.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 65 | 460.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 3 | 470.00 | 98.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 105.05 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | - | 3 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.