CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726C00180000 | 2024-06-17 10:21AM EDT | 180.00 | 207.55 | 202.00 | 206.20 | 0.00 | - | 1 | 1 | 140.92% |
| CRWD240726C00200000 | 2024-06-20 10:20AM EDT | 200.00 | 184.52 | 182.10 | 186.30 | 0.00 | - | 2 | 4 | 125.27% |
| CRWD240726C00205000 | 2024-06-18 11:07AM EDT | 205.00 | 188.46 | 177.05 | 181.30 | 0.00 | - | - | 1 | 120.51% |
| CRWD240726C00210000 | 2024-06-17 1:45PM EDT | 210.00 | 182.68 | 172.15 | 176.45 | 0.00 | - | - | 6 | 118.80% |
| CRWD240726C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 146.91 | 147.25 | 151.45 | 0.00 | - | 1 | 1 | 99.93% |
| CRWD240726C00250000 | 2024-06-24 9:30AM EDT | 250.00 | 128.50 | 132.45 | 136.50 | 0.00 | - | 2 | 81 | 90.67% |
| CRWD240726C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 127.43 | 122.45 | 126.75 | 0.00 | - | 1 | 5 | 85.08% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 118.40 | 112.50 | 116.80 | 0.00 | - | - | 1 | 78.64% |
| CRWD240726C00280000 | 2024-06-25 12:36PM EDT | 280.00 | 107.00 | 102.50 | 106.75 | 0.00 | - | 2 | 5 | 71.53% |
| CRWD240726C00290000 | 2024-06-28 11:03AM EDT | 290.00 | 99.05 | 92.65 | 96.90 | +11.58 | +13.24% | 5 | 5 | 66.31% |
| CRWD240726C00300000 | 2024-06-27 10:12AM EDT | 300.00 | 88.97 | 82.75 | 87.00 | 0.00 | - | 16 | 24 | 60.54% |
| CRWD240726C00305000 | 2024-06-10 10:47AM EDT | 305.00 | 80.02 | 78.00 | 82.00 | 0.00 | - | 2 | 2 | 58.23% |
| CRWD240726C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 60.85 | 68.20 | 72.25 | 0.00 | - | 79 | 79 | 53.20% |
| CRWD240726C00320000 | 2024-06-27 10:12AM EDT | 320.00 | 69.32 | 62.90 | 67.40 | 0.00 | - | 16 | 23 | 61.57% |
| CRWD240726C00325000 | 2024-06-28 3:43PM EDT | 325.00 | 62.24 | 58.35 | 62.50 | -2.04 | -3.17% | 1 | 4 | 58.25% |
| CRWD240726C00330000 | 2024-06-25 10:10AM EDT | 330.00 | 58.31 | 53.65 | 57.80 | 0.00 | - | 1 | 10 | 55.75% |
| CRWD240726C00335000 | 2024-06-24 10:07AM EDT | 335.00 | 50.00 | 49.00 | 53.10 | 0.00 | - | 1 | 1 | 53.12% |
| CRWD240726C00340000 | 2024-06-27 1:31PM EDT | 340.00 | 53.01 | 44.65 | 48.45 | 0.00 | - | 2 | 28 | 50.55% |
| CRWD240726C00345000 | 2024-06-25 9:55AM EDT | 345.00 | 44.00 | 41.00 | 42.55 | 0.00 | - | 2 | 14 | 43.28% |
| CRWD240726C00350000 | 2024-06-25 12:10PM EDT | 350.00 | 41.40 | 36.80 | 38.30 | 0.00 | - | 2 | 11 | 42.08% |
| CRWD240726C00355000 | 2024-06-25 3:37PM EDT | 355.00 | 35.20 | 31.40 | 34.05 | 0.00 | - | 2 | 4 | 40.49% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 360.00 | 24.92 | 27.40 | 29.90 | 0.00 | - | 6 | 7 | 38.83% |
| CRWD240726C00365000 | 2024-06-28 9:48AM EDT | 365.00 | 31.86 | 24.85 | 26.10 | +2.76 | +9.48% | 1 | 17 | 37.76% |
| CRWD240726C00370000 | 2024-06-28 1:19PM EDT | 370.00 | 23.50 | 21.45 | 22.45 | -1.00 | -4.08% | 3 | 23 | 36.57% |
| CRWD240726C00375000 | 2024-06-25 12:34PM EDT | 375.00 | 22.16 | 17.55 | 19.30 | 0.00 | - | 2 | 43 | 36.11% |
| CRWD240726C00380000 | 2024-06-28 3:24PM EDT | 380.00 | 16.00 | 14.50 | 16.40 | -3.07 | -16.10% | 19 | 108 | 35.63% |
| CRWD240726C00385000 | 2024-06-28 2:05PM EDT | 385.00 | 14.25 | 13.05 | 13.90 | -0.90 | -5.94% | 74 | 96 | 35.49% |
| CRWD240726C00390000 | 2024-06-28 2:57PM EDT | 390.00 | 11.75 | 10.60 | 11.55 | -2.31 | -16.43% | 29 | 103 | 35.07% |
| CRWD240726C00395000 | 2024-06-28 3:55PM EDT | 395.00 | 9.00 | 8.65 | 9.60 | -2.21 | -19.71% | 6 | 51 | 34.97% |
| CRWD240726C00400000 | 2024-06-28 1:23PM EDT | 400.00 | 7.93 | 7.25 | 7.85 | -2.07 | -20.70% | 31 | 123 | 34.75% |
| CRWD240726C00405000 | 2024-06-27 3:52PM EDT | 405.00 | 7.68 | 5.85 | 6.45 | 0.00 | - | 4 | 27 | 34.82% |
| CRWD240726C00410000 | 2024-06-28 2:23PM EDT | 410.00 | 5.31 | 4.65 | 5.20 | -1.00 | -15.85% | 9 | 74 | 34.72% |
| CRWD240726C00415000 | 2024-06-28 1:06PM EDT | 415.00 | 4.15 | 3.50 | 4.90 | -1.67 | -28.69% | 3 | 34 | 37.05% |
| CRWD240726C00420000 | 2024-06-28 2:48PM EDT | 420.00 | 3.30 | 2.73 | 3.50 | -1.20 | -26.67% | 11 | 115 | 35.34% |
| CRWD240726C00425000 | 2024-06-28 1:56PM EDT | 425.00 | 2.72 | 2.04 | 2.93 | -0.92 | -25.27% | 5 | 16 | 35.94% |
| CRWD240726C00430000 | 2024-06-28 3:55PM EDT | 430.00 | 2.20 | 1.83 | 2.36 | -0.75 | -25.42% | 3 | 71 | 36.12% |
| CRWD240726C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 2.31 | 1.40 | 2.77 | 0.00 | - | 2 | 13 | 40.44% |
| CRWD240726C00440000 | 2024-06-28 1:23PM EDT | 440.00 | 1.38 | 1.10 | 1.91 | -0.49 | -26.20% | 12 | 15 | 38.70% |
| CRWD240726C00445000 | 2024-06-21 11:29AM EDT | 445.00 | 1.23 | 0.73 | 1.89 | 0.00 | - | 2 | 1 | 40.85% |
| CRWD240726C00450000 | 2024-06-28 2:38PM EDT | 450.00 | 0.90 | 0.67 | 1.00 | -2.65 | -74.65% | 5 | 9 | 37.18% |
| CRWD240726C00460000 | 2024-06-27 10:34AM EDT | 460.00 | 1.08 | 0.27 | 0.85 | 0.00 | - | 1 | 16 | 39.75% |
| CRWD240726C00470000 | 2024-06-28 9:47AM EDT | 470.00 | 0.97 | 0.35 | 0.81 | -0.05 | -4.90% | 10 | 20 | 42.99% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 480.00 | 0.73 | 0.12 | 2.34 | 0.00 | - | - | 20 | 50.39% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 1.29 | 0.00 | 2.27 | 0.00 | - | - | 1 | 53.10% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 500.00 | 0.61 | 0.01 | 2.23 | 0.00 | - | 1 | 9 | 56.35% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.51 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 88.09% |
| CRWD240726P00275000 | 2024-06-13 9:48AM EDT | 275.00 | 1.17 | 0.00 | 1.60 | 0.00 | - | 3 | 1 | 67.02% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 280.00 | 0.51 | 0.00 | 2.27 | 0.00 | - | - | 1 | 68.24% |
| CRWD240726P00285000 | 2024-06-21 11:55AM EDT | 285.00 | 0.27 | 0.02 | 1.43 | 0.00 | - | 1 | 2 | 59.77% |
| CRWD240726P00290000 | 2024-06-26 11:37AM EDT | 290.00 | 0.25 | 0.05 | 0.21 | 0.00 | - | 24 | 25 | 46.68% |
| CRWD240726P00295000 | 2024-06-07 11:41AM EDT | 295.00 | 2.97 | 0.05 | 2.21 | 0.00 | - | 1 | 1 | 58.63% |
| CRWD240726P00300000 | 2024-06-24 11:10AM EDT | 300.00 | 0.41 | 0.05 | 0.31 | 0.00 | - | 2 | 12 | 44.14% |
| CRWD240726P00305000 | 2024-06-12 9:39AM EDT | 305.00 | 1.00 | 0.08 | 1.59 | 0.00 | - | 1 | 10 | 56.51% |
| CRWD240726P00310000 | 2024-06-27 1:00PM EDT | 310.00 | 0.39 | 0.13 | 0.98 | 0.00 | - | 101 | 118 | 47.93% |
| CRWD240726P00315000 | 2024-06-28 11:03AM EDT | 315.00 | 0.45 | 0.21 | 1.00 | -0.43 | -48.86% | 2 | 26 | 45.14% |
| CRWD240726P00320000 | 2024-06-28 12:38PM EDT | 320.00 | 0.57 | 0.36 | 1.04 | -0.13 | -18.57% | 1 | 10 | 42.55% |
| CRWD240726P00325000 | 2024-06-26 3:43PM EDT | 325.00 | 0.74 | 0.60 | 1.10 | 0.00 | - | 3 | 101 | 40.09% |
| CRWD240726P00330000 | 2024-06-28 12:47PM EDT | 330.00 | 0.93 | 0.78 | 0.98 | +0.25 | +36.76% | 4 | 271 | 36.17% |
| CRWD240726P00335000 | 2024-06-27 10:15AM EDT | 335.00 | 1.00 | 1.07 | 1.26 | -0.01 | -0.99% | 5 | 29 | 35.30% |
| CRWD240726P00340000 | 2024-06-28 3:53PM EDT | 340.00 | 1.52 | 1.41 | 1.80 | +0.42 | +38.18% | 16 | 148 | 35.47% |
| CRWD240726P00345000 | 2024-06-28 10:47AM EDT | 345.00 | 1.56 | 1.01 | 2.31 | -0.12 | -7.14% | 4 | 50 | 34.77% |
| CRWD240726P00350000 | 2024-06-28 3:28PM EDT | 350.00 | 2.53 | 2.42 | 2.82 | +0.16 | +6.75% | 15 | 81 | 33.55% |
| CRWD240726P00355000 | 2024-06-28 3:28PM EDT | 355.00 | 3.13 | 3.25 | 3.55 | -0.02 | -0.63% | 8 | 98 | 32.72% |
| CRWD240726P00360000 | 2024-06-28 1:03PM EDT | 360.00 | 4.55 | 4.20 | 6.40 | +1.10 | +31.88% | 14 | 54 | 37.92% |
| CRWD240726P00365000 | 2024-06-28 3:56PM EDT | 365.00 | 5.60 | 5.25 | 6.25 | +0.74 | +15.23% | 80 | 44 | 33.11% |
| CRWD240726P00370000 | 2024-06-28 12:44PM EDT | 370.00 | 7.39 | 6.90 | 8.35 | +1.22 | +19.77% | 6 | 155 | 34.19% |
| CRWD240726P00375000 | 2024-06-28 12:44PM EDT | 375.00 | 9.00 | 8.65 | 9.25 | +1.82 | +25.35% | 6 | 144 | 31.46% |
| CRWD240726P00380000 | 2024-06-28 2:58PM EDT | 380.00 | 11.00 | 10.70 | 12.40 | +1.00 | +10.00% | 8 | 41 | 33.67% |
| CRWD240726P00385000 | 2024-06-28 3:54PM EDT | 385.00 | 13.50 | 12.95 | 14.35 | +0.85 | +6.72% | 16 | 73 | 32.23% |
| CRWD240726P00390000 | 2024-06-28 11:11AM EDT | 390.00 | 15.06 | 15.75 | 17.60 | +0.86 | +6.06% | 4 | 52 | 33.23% |
| CRWD240726P00395000 | 2024-06-28 10:24AM EDT | 395.00 | 15.54 | 18.90 | 19.85 | -1.25 | -7.44% | 1 | 3 | 31.06% |
| CRWD240726P00400000 | 2024-06-28 12:21PM EDT | 400.00 | 22.20 | 22.25 | 23.40 | +2.25 | +11.28% | 1 | 9 | 31.43% |
| CRWD240726P00405000 | 2024-06-25 10:50AM EDT | 405.00 | 26.73 | 25.80 | 27.50 | 0.00 | - | 14 | 7 | 32.70% |
| CRWD240726P00410000 | 2024-06-27 11:17AM EDT | 410.00 | 26.48 | 29.20 | 31.65 | 0.00 | - | 1 | 4 | 33.64% |
| CRWD240726P00420000 | 2024-06-25 11:47AM EDT | 420.00 | 36.45 | 37.80 | 40.35 | 0.00 | - | 15 | 16 | 35.50% |
| CRWD240726P00435000 | 2024-06-12 9:46AM EDT | 435.00 | 54.10 | 51.00 | 54.05 | 0.00 | - | - | 0 | 38.03% |
| CRWD240726P00450000 | 2024-06-11 10:36AM EDT | 450.00 | 73.25 | 64.80 | 69.30 | 0.00 | - | - | 1 | 46.27% |
| CRWD240726P00460000 | 2024-06-21 9:41AM EDT | 460.00 | 88.40 | 74.70 | 79.00 | 0.00 | - | 1 | 0 | 49.05% |
© 2024 Yahoo. All rights reserved.