CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | 3 | 3 | 105.00 | 0.24 | 0.00 | - | 10 | 21 |
| 282.21 | 0.00 | - | - | 9 | 110.00 | 0.08 | 0.00 | - | 1 | 753 |
| 102.15 | 0.00 | - | - | 1 | 115.00 | 0.01 | 0.00 | - | 8 | 26 |
| 262.99 | 0.00 | - | 1 | 2 | 120.00 | 0.11 | 0.00 | - | 12 | 42 |
| 193.58 | 0.00 | - | 1 | 2 | 125.00 | 0.08 | 0.00 | - | 2 | 12 |
| 261.20 | 0.00 | - | 1 | 1 | 130.00 | 0.25 | 0.00 | - | 1 | 10 |
| 151.12 | 0.00 | - | 12 | 19 | 135.00 | 0.12 | 0.00 | - | 5 | 14 |
| 199.90 | 0.00 | - | 15 | 9 | 140.00 | 0.05 | 0.00 | - | 2 | 22 |
| 144.22 | 0.00 | - | 1 | 19 | 145.00 | 0.03 | 0.00 | - | 1 | 22 |
| 232.42 | 0.00 | - | 10 | 19 | 150.00 | 0.14 | 0.00 | - | 4 | 220 |
| 222.51 | 0.00 | - | 10 | 18 | 155.00 | 0.51 | 0.00 | - | 4 | 18 |
| 223.51 | 0.00 | - | 2 | 22 | 160.00 | 0.34 | 0.00 | - | 1 | 39 |
| 179.60 | 0.00 | - | 18 | 20 | 165.00 | 0.40 | 0.00 | - | 10 | 9 |
| 223.62 | 0.00 | - | 2 | 33 | 170.00 | 0.15 | 0.00 | - | 6 | 261 |
| 211.60 | 0.00 | - | 1 | 13 | 175.00 | 0.02 | 0.00 | - | 1 | 806 |
| 211.80 | 0.00 | - | 1 | 21 | 180.00 | 0.25 | 0.00 | - | 9 | 236 |
| 199.98 | 0.00 | - | 3 | 19 | 185.00 | 0.31 | 0.00 | - | 9 | 57 |
| 189.98 | 0.00 | - | 1 | 7 | 190.00 | 0.04 | 0.00 | - | 1 | 111 |
| 159.91 | 0.00 | - | 2 | 10 | 195.00 | 0.21 | 0.00 | - | 1 | 437 |
| 184.25 | 0.00 | - | 2 | 30 | 200.00 | 0.01 | 0.00 | - | 1 | 229 |
| 173.95 | 0.00 | - | 2 | 161 | 210.00 | 0.11 | 0.00 | - | 1 | 666 |
| 172.41 | 0.00 | - | 4 | 211 | 220.00 | 0.25 | 0.00 | - | 1 | 1,173 |
| 152.55 | 0.00 | - | 3 | 136 | 230.00 | 0.06 | 0.00 | - | 1 | 566 |
| 144.14 | 0.00 | - | 1 | 82 | 240.00 | 0.06 | 0.00 | - | 5 | 801 |
| 140.52 | 0.00 | - | 1 | 135 | 250.00 | 0.06 | 0.00 | - | 1 | 820 |
| 130.61 | 0.00 | - | 1 | 112 | 260.00 | 0.13 | 0.00 | - | 2 | 402 |
| 110.25 | 0.00 | - | 3 | 198 | 270.00 | 0.05 | 0.00 | - | 7 | 944 |
| 104.40 | 0.00 | - | 156 | 1,203 | 280.00 | 0.15 | 0.00 | - | 156 | 1,625 |
| 91.95 | 0.00 | - | 14 | 330 | 290.00 | 0.10 | 0.00 | - | 40 | 728 |
| 85.35 | 0.00 | - | 20 | 672 | 300.00 | 0.15 | 0.00 | - | 162 | 1,149 |
| 81.95 | 0.00 | - | 10 | 265 | 310.00 | 0.17 | 0.00 | - | 10 | 975 |
| 71.30 | 0.00 | - | 5 | 790 | 320.00 | 0.18 | 0.00 | - | 11 | 1,038 |
| - | - | - | - | - | 325.00 | 0.30 | 0.00 | - | 2 | 8 |
| 63.63 | 0.00 | - | 4 | 1,297 | 330.00 | 0.25 | 0.00 | - | 43 | 1,910 |
| - | - | - | - | - | 335.00 | 0.44 | 0.00 | - | 8 | 21 |
| 49.80 | 0.00 | - | 15 | 922 | 340.00 | 0.55 | 0.00 | - | 1,533 | 2,239 |
| - | - | - | - | - | 345.00 | 0.79 | 0.00 | - | 36 | 126 |
| 43.00 | 0.00 | - | 47 | 1,406 | 350.00 | 0.93 | 0.00 | - | 236 | 2,050 |
| 34.70 | 0.00 | - | 6 | 5 | 355.00 | 1.32 | 0.00 | - | 109 | 1,253 |
| 35.74 | 0.00 | - | 6 | 1,462 | 360.00 | 1.75 | 0.00 | - | 211 | 1,312 |
| 24.90 | 0.00 | - | - | 6 | 362.50 | 2.34 | 0.00 | - | 105 | 118 |
| 26.40 | 0.00 | - | 8 | 13 | 365.00 | 2.45 | 0.00 | - | 48 | 123 |
| 21.65 | 0.00 | - | 1 | 3 | 367.50 | 2.82 | 0.00 | - | 43 | 92 |
| 26.60 | 0.00 | - | 91 | 2,747 | 370.00 | 3.34 | 0.00 | - | 867 | 1,809 |
| 18.50 | 0.00 | - | 11 | 9 | 372.50 | 4.30 | 0.00 | - | 2 | 36 |
| 17.00 | 0.00 | - | 25 | 32 | 375.00 | 4.35 | 0.00 | - | 94 | 89 |
| 18.65 | 0.00 | - | - | 28 | 377.50 | 5.34 | 0.00 | - | 19 | 57 |
| 19.25 | 0.00 | - | 412 | 1,703 | 380.00 | 5.75 | 0.00 | - | 402 | 2,480 |
| 16.20 | 0.00 | - | 36 | 107 | 382.50 | 9.70 | 0.00 | - | 11 | 60 |
| 15.35 | 0.00 | - | 67 | 244 | 385.00 | 7.40 | 0.00 | - | 588 | 601 |
| 14.50 | 0.00 | - | 96 | 296 | 387.50 | 8.50 | 0.00 | - | 33 | 165 |
| 13.05 | 0.00 | - | 355 | 2,028 | 390.00 | 10.05 | 0.00 | - | 34 | 1,715 |
| 11.70 | 0.00 | - | 60 | 162 | 392.50 | 10.85 | 0.00 | - | 46 | 33 |
| 10.30 | 0.00 | - | 67 | 175 | 395.00 | 14.00 | 0.00 | - | 642 | 907 |
| 8.50 | 0.00 | - | 394 | 2,802 | 400.00 | 15.70 | 0.00 | - | 3 | 198 |
| 6.75 | 0.00 | - | 65 | 149 | 405.00 | 20.69 | 0.00 | - | - | 0 |
| 5.19 | 0.00 | - | 92 | 1,117 | 410.00 | 24.33 | 0.00 | - | 2 | 16 |
| 3.10 | 0.00 | - | 20 | 94 | 415.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 154 | 1,257 | 420.00 | 36.86 | 0.00 | - | 14 | 33 |
| 1.52 | 0.00 | - | 127 | 636 | 430.00 | 39.79 | 0.00 | - | 3 | 4 |
| 1.20 | 0.00 | - | 50 | 327 | 440.00 | 56.70 | 0.00 | - | 2 | 4 |
| 0.75 | 0.00 | - | 241 | 459 | 450.00 | 65.25 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 5 | 239 | 460.00 | 133.75 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 91 | 470.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 392 | 480.00 | 161.90 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 10 | 73 | 490.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 184 | 500.00 | 171.85 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 7 | 23 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 325 | 520.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 18 | 530.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 4 | 560.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 7 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.