CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240719C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 282.21 | 271.55 | 275.80 | 0.00 | - | - | 9 | 238.09% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2024-06-17 9:48AM EDT | 120.00 | 262.99 | 261.30 | 265.85 | 0.00 | - | 1 | 2 | 215.53% |
| CRWD240719C00125000 | 2024-05-09 2:40PM EDT | 125.00 | 193.58 | 223.30 | 226.90 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240719C00130000 | 2024-06-18 10:03AM EDT | 130.00 | 261.20 | 251.55 | 255.80 | 0.00 | - | 1 | 1 | 207.72% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 210.45 | 214.10 | 0.00 | - | 12 | 19 | 0.00% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 0.00% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD240719C00150000 | 2024-06-17 9:51AM EDT | 150.00 | 232.42 | 231.70 | 235.95 | 0.00 | - | 10 | 19 | 188.87% |
| CRWD240719C00155000 | 2024-06-21 3:38PM EDT | 155.00 | 222.51 | 226.55 | 230.90 | 0.00 | - | 10 | 18 | 178.32% |
| CRWD240719C00160000 | 2024-06-20 2:50PM EDT | 160.00 | 223.51 | 221.65 | 225.90 | 0.00 | - | 2 | 22 | 174.71% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 0.00% |
| CRWD240719C00170000 | 2024-06-17 2:37PM EDT | 170.00 | 223.62 | 211.60 | 216.00 | 0.00 | - | 2 | 33 | 164.55% |
| CRWD240719C00175000 | 2024-06-28 11:26AM EDT | 175.00 | 211.60 | 206.90 | 211.00 | +0.22 | +0.10% | 1 | 12 | 164.50% |
| CRWD240719C00180000 | 2024-06-18 9:40AM EDT | 180.00 | 211.80 | 201.50 | 206.00 | 0.00 | - | 1 | 21 | 152.00% |
| CRWD240719C00185000 | 2024-06-28 2:39PM EDT | 185.00 | 199.98 | 196.65 | 201.00 | +4.93 | +2.53% | 3 | 19 | 149.71% |
| CRWD240719C00190000 | 2024-06-24 11:13AM EDT | 190.00 | 189.98 | 191.95 | 196.00 | 0.00 | - | 1 | 7 | 149.56% |
| CRWD240719C00195000 | 2024-05-24 11:10AM EDT | 195.00 | 159.91 | 184.50 | 188.50 | 0.00 | - | 2 | 10 | 126.47% |
| CRWD240719C00200000 | 2024-06-26 11:13AM EDT | 200.00 | 184.25 | 181.70 | 186.00 | 0.00 | - | 2 | 30 | 135.94% |
| CRWD240719C00210000 | 2024-06-11 2:24PM EDT | 210.00 | 173.95 | 171.75 | 176.20 | 0.00 | - | 2 | 161 | 130.27% |
| CRWD240719C00220000 | 2024-06-18 2:19PM EDT | 220.00 | 172.41 | 162.10 | 166.15 | 0.00 | - | 4 | 211 | 124.85% |
| CRWD240719C00230000 | 2024-06-10 11:21AM EDT | 230.00 | 152.55 | 152.15 | 156.25 | 0.00 | - | 3 | 136 | 117.58% |
| CRWD240719C00240000 | 2024-06-20 10:22AM EDT | 240.00 | 144.14 | 141.80 | 146.35 | 0.00 | - | 1 | 82 | 106.54% |
| CRWD240719C00250000 | 2024-06-27 11:19AM EDT | 250.00 | 139.78 | 132.00 | 136.30 | 0.00 | - | 2 | 136 | 99.85% |
| CRWD240719C00260000 | 2024-06-26 12:00PM EDT | 260.00 | 124.50 | 122.00 | 126.30 | 0.00 | - | 1 | 112 | 91.89% |
| CRWD240719C00270000 | 2024-06-24 10:48AM EDT | 270.00 | 110.25 | 112.05 | 116.35 | 0.00 | - | 3 | 198 | 85.01% |
| CRWD240719C00280000 | 2024-06-28 12:40PM EDT | 280.00 | 104.40 | 102.35 | 106.40 | -1.49 | -1.41% | 156 | 1,261 | 79.96% |
| CRWD240719C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 91.95 | 92.20 | 96.40 | 0.00 | - | 14 | 330 | 71.51% |
| CRWD240719C00300000 | 2024-06-28 3:33PM EDT | 300.00 | 85.35 | 82.25 | 86.45 | -3.31 | -3.73% | 20 | 691 | 64.84% |
| CRWD240719C00310000 | 2024-06-28 2:08PM EDT | 310.00 | 75.93 | 72.45 | 76.50 | -3.12 | -3.95% | 70 | 335 | 58.97% |
| CRWD240719C00320000 | 2024-06-28 3:42PM EDT | 320.00 | 67.00 | 62.50 | 66.70 | -2.76 | -3.96% | 11 | 792 | 52.93% |
| CRWD240719C00330000 | 2024-06-27 3:09PM EDT | 330.00 | 63.03 | 52.80 | 56.90 | +2.97 | +4.95% | 1 | 1,300 | 60.19% |
| CRWD240719C00340000 | 2024-06-28 1:59PM EDT | 340.00 | 46.20 | 44.10 | 47.10 | -2.80 | -5.71% | 16 | 937 | 52.61% |
| CRWD240719C00350000 | 2024-06-28 3:40PM EDT | 350.00 | 35.80 | 35.00 | 37.00 | -5.08 | -12.43% | 101 | 1,428 | 43.48% |
| CRWD240719C00360000 | 2024-06-28 3:39PM EDT | 360.00 | 29.10 | 26.60 | 28.90 | -2.99 | -9.32% | 20 | 1,457 | 41.63% |
| CRWD240719C00370000 | 2024-06-28 3:42PM EDT | 370.00 | 22.05 | 18.90 | 20.50 | -1.27 | -5.45% | 157 | 2,674 | 36.52% |
| CRWD240719C00380000 | 2024-06-28 2:31PM EDT | 380.00 | 14.10 | 13.00 | 14.95 | -2.00 | -12.42% | 95 | 1,516 | 37.32% |
| CRWD240719C00390000 | 2024-06-28 3:55PM EDT | 390.00 | 8.85 | 8.75 | 9.25 | -2.22 | -20.05% | 205 | 2,089 | 34.24% |
| CRWD240719C00400000 | 2024-06-28 3:58PM EDT | 400.00 | 5.65 | 5.30 | 6.70 | -1.61 | -22.18% | 398 | 2,700 | 36.85% |
| CRWD240719C00410000 | 2024-06-28 3:36PM EDT | 410.00 | 3.59 | 2.84 | 3.55 | -0.92 | -20.40% | 77 | 1,111 | 34.31% |
| CRWD240719C00420000 | 2024-06-28 3:57PM EDT | 420.00 | 1.95 | 1.72 | 2.21 | -0.90 | -31.58% | 260 | 1,253 | 35.21% |
| CRWD240719C00430000 | 2024-06-28 3:50PM EDT | 430.00 | 1.33 | 0.98 | 1.56 | -0.27 | -16.87% | 73 | 578 | 37.39% |
| CRWD240719C00440000 | 2024-06-28 3:40PM EDT | 440.00 | 0.87 | 0.32 | 0.98 | -0.17 | -16.35% | 49 | 313 | 38.31% |
| CRWD240719C00450000 | 2024-06-28 3:53PM EDT | 450.00 | 0.50 | 0.30 | 0.60 | -0.24 | -32.43% | 93 | 314 | 39.04% |
| CRWD240719C00460000 | 2024-06-27 1:20PM EDT | 460.00 | 0.55 | 0.17 | 0.85 | 0.00 | - | 103 | 236 | 46.19% |
| CRWD240719C00470000 | 2024-06-27 2:37PM EDT | 470.00 | 0.45 | 0.11 | 0.88 | 0.00 | - | 50 | 91 | 50.76% |
| CRWD240719C00480000 | 2024-06-26 9:57AM EDT | 480.00 | 0.33 | 0.07 | 0.40 | +0.23 | +230.00% | 11 | 367 | 47.95% |
| CRWD240719C00490000 | 2024-06-25 11:37AM EDT | 490.00 | 0.15 | 0.10 | 0.28 | 0.00 | - | 4 | 74 | 48.88% |
| CRWD240719C00500000 | 2024-06-28 11:54AM EDT | 500.00 | 0.12 | 0.05 | 0.22 | +0.03 | +33.33% | 8 | 190 | 50.54% |
| CRWD240719C00510000 | 2024-06-21 2:38PM EDT | 510.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 11 | 23 | 50.29% |
| CRWD240719C00520000 | 2024-06-28 11:01AM EDT | 520.00 | 0.04 | 0.00 | 0.23 | +0.03 | +300.00% | 15 | 324 | 52.44% |
| CRWD240719C00530000 | 2024-06-17 2:13PM EDT | 530.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 2 | 17 | 56.06% |
| CRWD240719C00550000 | 2024-06-12 12:50PM EDT | 550.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 81.79% |
| CRWD240719C00570000 | 2024-06-17 3:37PM EDT | 570.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 5 | 63.87% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-05-29 2:05PM EDT | 105.00 | 0.24 | 0.00 | 1.99 | 0.00 | - | 10 | 21 | 273.83% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 753 | 219.92% |
| CRWD240719P00115000 | 2024-06-20 12:50PM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 26 | 258.25% |
| CRWD240719P00120000 | 2024-06-04 1:45PM EDT | 120.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 10 | 42 | 195.31% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 7 | 12 | 198.83% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 192.19% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 5 | 14 | 186.23% |
| CRWD240719P00140000 | 2024-05-30 11:57AM EDT | 140.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 150.39% |
| CRWD240719P00145000 | 2024-06-12 10:27AM EDT | 145.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 3 | 22 | 209.08% |
| CRWD240719P00150000 | 2024-06-04 1:45PM EDT | 150.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 220 | 150.39% |
| CRWD240719P00155000 | 2024-06-05 9:30AM EDT | 155.00 | 0.51 | 0.00 | 1.99 | 0.00 | - | 4 | 18 | 195.85% |
| CRWD240719P00160000 | 2024-06-10 3:39PM EDT | 160.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 39 | 189.70% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 157.52% |
| CRWD240719P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 50.00% |
| CRWD240719P00175000 | 2024-06-20 3:51PM EDT | 175.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 9 | 806 | 140.43% |
| CRWD240719P00180000 | 2024-06-04 3:34PM EDT | 180.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 9 | 236 | 154.88% |
| CRWD240719P00185000 | 2024-06-04 3:34PM EDT | 185.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 9 | 57 | 149.76% |
| CRWD240719P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 111 | 104.69% |
| CRWD240719P00195000 | 2024-06-07 10:51AM EDT | 195.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 437 | 103.13% |
| CRWD240719P00200000 | 2024-06-20 3:50PM EDT | 200.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 4 | 229 | 135.35% |
| CRWD240719P00210000 | 2024-06-28 9:40AM EDT | 210.00 | 0.11 | 0.00 | 1.03 | +0.07 | +175.00% | 1 | 666 | 122.12% |
| CRWD240719P00220000 | 2024-06-17 2:24PM EDT | 220.00 | 0.18 | 0.00 | 1.29 | 0.00 | - | 1 | 1,174 | 117.58% |
| CRWD240719P00230000 | 2024-06-24 3:59PM EDT | 230.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 1 | 566 | 90.14% |
| CRWD240719P00240000 | 2024-06-28 11:49AM EDT | 240.00 | 0.05 | 0.00 | 0.12 | -0.03 | -37.50% | 34 | 807 | 74.61% |
| CRWD240719P00250000 | 2024-06-28 11:49AM EDT | 250.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 25 | 807 | 67.38% |
| CRWD240719P00260000 | 2024-06-27 3:02PM EDT | 260.00 | 0.13 | 0.03 | 0.23 | 0.00 | - | 2 | 402 | 68.56% |
| CRWD240719P00270000 | 2024-06-27 12:55PM EDT | 270.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 3 | 949 | 60.16% |
| CRWD240719P00280000 | 2024-06-28 12:40PM EDT | 280.00 | 0.15 | 0.03 | 0.20 | +0.06 | +66.67% | 156 | 1,705 | 55.76% |
| CRWD240719P00290000 | 2024-06-28 3:27PM EDT | 290.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 16 | 750 | 49.90% |
| CRWD240719P00300000 | 2024-06-28 3:29PM EDT | 300.00 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 17 | 1,121 | 45.80% |
| CRWD240719P00310000 | 2024-06-28 3:27PM EDT | 310.00 | 0.15 | 0.07 | 0.21 | -0.01 | -6.25% | 9 | 978 | 42.68% |
| CRWD240719P00320000 | 2024-06-28 2:38PM EDT | 320.00 | 0.24 | 0.13 | 0.34 | 0.00 | - | 11 | 1,048 | 39.99% |
| CRWD240719P00330000 | 2024-06-28 1:43PM EDT | 330.00 | 0.50 | 0.33 | 1.09 | +0.16 | +47.06% | 32 | 1,884 | 43.04% |
| CRWD240719P00340000 | 2024-06-28 2:45PM EDT | 340.00 | 0.92 | 0.82 | 1.15 | +0.10 | +12.20% | 70 | 2,577 | 36.65% |
| CRWD240719P00350000 | 2024-06-28 3:54PM EDT | 350.00 | 1.75 | 1.56 | 1.76 | +0.25 | +16.67% | 949 | 1,643 | 33.48% |
| CRWD240719P00360000 | 2024-06-28 3:53PM EDT | 360.00 | 3.07 | 2.79 | 3.45 | +0.17 | +5.86% | 135 | 1,103 | 33.21% |
| CRWD240719P00370000 | 2024-06-28 3:54PM EDT | 370.00 | 5.66 | 5.40 | 5.80 | +0.71 | +14.34% | 105 | 1,104 | 31.80% |
| CRWD240719P00380000 | 2024-06-28 3:59PM EDT | 380.00 | 9.30 | 8.20 | 9.65 | +0.75 | +8.77% | 306 | 2,498 | 31.36% |
| CRWD240719P00390000 | 2024-06-28 3:46PM EDT | 390.00 | 13.95 | 14.35 | 14.95 | +1.11 | +8.64% | 130 | 1,736 | 31.09% |
| CRWD240719P00400000 | 2024-06-28 12:05PM EDT | 400.00 | 19.70 | 20.70 | 22.15 | +1.95 | +10.99% | 30 | 203 | 32.57% |
| CRWD240719P00410000 | 2024-06-27 10:39AM EDT | 410.00 | 24.33 | 28.10 | 30.35 | 0.00 | - | 2 | 16 | 34.28% |
| CRWD240719P00420000 | 2024-06-28 1:28PM EDT | 420.00 | 36.86 | 36.95 | 39.45 | +1.82 | +5.19% | 14 | 43 | 37.28% |
| CRWD240719P00430000 | 2024-06-17 3:38PM EDT | 430.00 | 39.22 | 45.20 | 49.15 | 0.00 | - | 5 | 6 | 41.87% |
| CRWD240719P00440000 | 2024-06-14 2:14PM EDT | 440.00 | 56.70 | 54.80 | 59.25 | 0.00 | - | 2 | 4 | 48.07% |
| CRWD240719P00450000 | 2024-06-12 9:34AM EDT | 450.00 | 65.25 | 64.70 | 69.10 | 0.00 | - | 1 | 0 | 52.56% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 238.83% |
| CRWD240719P00500000 | 2024-06-05 9:38AM EDT | 500.00 | 171.85 | 114.70 | 118.80 | 0.00 | - | - | 0 | 73.62% |
© 2024 Yahoo. All rights reserved.