CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00150000 | 2024-06-12 3:47PM EDT | 150.00 | 237.82 | 232.60 | 236.70 | 0.00 | - | - | 1 | 139.26% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240816C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 155.00 | 222.55 | 226.85 | 0.00 | - | 2 | 2 | 131.25% |
| CRWD240816C00180000 | 2024-06-17 12:28PM EDT | 180.00 | 211.45 | 202.50 | 206.95 | 0.00 | - | - | 1 | 115.55% |
| CRWD240816C00185000 | 2024-06-27 12:15PM EDT | 185.00 | 203.97 | 197.90 | 201.95 | 0.00 | - | 1 | 2 | 114.38% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00200000 | 2024-06-21 2:04PM EDT | 200.00 | 173.42 | 182.90 | 187.00 | 0.00 | - | 2 | 3 | 103.78% |
| CRWD240816C00210000 | 2024-06-24 10:16AM EDT | 210.00 | 173.20 | 173.00 | 177.25 | 0.00 | - | 5 | 6 | 98.78% |
| CRWD240816C00220000 | 2024-06-21 11:13AM EDT | 220.00 | 156.44 | 163.20 | 167.35 | 0.00 | - | 1 | 19 | 93.55% |
| CRWD240816C00230000 | 2024-06-12 3:55PM EDT | 230.00 | 160.17 | 153.25 | 157.35 | 0.00 | - | 2 | 8 | 87.35% |
| CRWD240816C00240000 | 2024-06-05 9:54AM EDT | 240.00 | 82.25 | 143.40 | 147.45 | 0.00 | - | 1 | 22 | 82.15% |
| CRWD240816C00250000 | 2024-06-27 10:09AM EDT | 250.00 | 139.21 | 133.35 | 137.50 | 0.00 | - | 5 | 61 | 76.12% |
| CRWD240816C00260000 | 2024-06-26 2:50PM EDT | 260.00 | 123.91 | 123.40 | 127.70 | 0.00 | - | 1 | 120 | 71.17% |
| CRWD240816C00270000 | 2024-06-27 10:09AM EDT | 270.00 | 119.51 | 113.70 | 117.85 | 0.00 | - | 5 | 102 | 66.87% |
| CRWD240816C00280000 | 2024-06-27 9:36AM EDT | 280.00 | 107.42 | 103.75 | 108.00 | 0.00 | - | 3 | 62 | 61.80% |
| CRWD240816C00290000 | 2024-06-28 1:13PM EDT | 290.00 | 96.55 | 94.05 | 98.20 | -4.48 | -4.43% | 4 | 252 | 57.57% |
| CRWD240816C00300000 | 2024-06-28 3:50PM EDT | 300.00 | 87.92 | 84.35 | 88.50 | -3.48 | -3.81% | 9 | 169 | 53.47% |
| CRWD240816C00310000 | 2024-06-28 1:13PM EDT | 310.00 | 77.36 | 74.95 | 79.00 | -3.77 | -4.65% | 2 | 433 | 50.23% |
| CRWD240816C00320000 | 2024-06-28 2:17PM EDT | 320.00 | 68.96 | 66.70 | 68.40 | -4.32 | -5.90% | 4 | 365 | 49.57% |
| CRWD240816C00330000 | 2024-06-28 3:50PM EDT | 330.00 | 59.89 | 57.25 | 60.05 | -3.41 | -5.39% | 1 | 377 | 48.47% |
| CRWD240816C00340000 | 2024-06-28 3:27PM EDT | 340.00 | 51.68 | 48.75 | 50.45 | -4.08 | -7.32% | 7 | 611 | 43.26% |
| CRWD240816C00350000 | 2024-06-28 1:06PM EDT | 350.00 | 41.00 | 41.30 | 42.25 | -5.35 | -11.54% | 11 | 660 | 41.06% |
| CRWD240816C00360000 | 2024-06-28 2:15PM EDT | 360.00 | 35.51 | 34.05 | 35.25 | -3.18 | -8.22% | 96 | 819 | 40.43% |
| CRWD240816C00370000 | 2024-06-28 3:17PM EDT | 370.00 | 28.85 | 27.40 | 27.80 | -2.75 | -8.70% | 17 | 385 | 37.72% |
| CRWD240816C00380000 | 2024-06-28 3:42PM EDT | 380.00 | 23.34 | 21.65 | 22.20 | -1.89 | -7.49% | 189 | 604 | 37.27% |
| CRWD240816C00390000 | 2024-06-28 3:55PM EDT | 390.00 | 16.95 | 16.75 | 17.20 | -1.85 | -9.84% | 134 | 596 | 36.54% |
| CRWD240816C00400000 | 2024-06-28 3:40PM EDT | 400.00 | 13.90 | 12.80 | 13.20 | -1.10 | -7.33% | 150 | 1,020 | 36.25% |
| CRWD240816C00410000 | 2024-06-28 3:31PM EDT | 410.00 | 10.25 | 9.60 | 9.95 | -0.85 | -7.66% | 157 | 379 | 36.02% |
| CRWD240816C00420000 | 2024-06-28 3:57PM EDT | 420.00 | 7.09 | 6.90 | 8.35 | -1.71 | -19.43% | 53 | 356 | 37.98% |
| CRWD240816C00430000 | 2024-06-28 3:49PM EDT | 430.00 | 5.80 | 5.05 | 5.45 | -0.55 | -8.66% | 64 | 428 | 35.91% |
| CRWD240816C00440000 | 2024-06-28 2:39PM EDT | 440.00 | 4.00 | 3.70 | 4.00 | -0.77 | -16.14% | 33 | 129 | 36.05% |
| CRWD240816C00450000 | 2024-06-28 3:47PM EDT | 450.00 | 3.00 | 2.64 | 2.92 | -0.55 | -15.49% | 49 | 459 | 36.25% |
| CRWD240816C00460000 | 2024-06-28 1:32PM EDT | 460.00 | 2.09 | 1.29 | 2.11 | -0.55 | -20.83% | 29 | 85 | 36.44% |
| CRWD240816C00470000 | 2024-06-28 12:37PM EDT | 470.00 | 1.49 | 0.91 | 1.55 | -0.52 | -25.87% | 5 | 179 | 36.82% |
| CRWD240816C00480000 | 2024-06-28 12:04PM EDT | 480.00 | 1.18 | 0.68 | 1.49 | -0.32 | -21.33% | 11 | 123 | 39.33% |
| CRWD240816C00490000 | 2024-06-28 1:15PM EDT | 490.00 | 0.71 | 0.65 | 0.93 | -0.28 | -28.28% | 452 | 1,037 | 38.34% |
| CRWD240816C00500000 | 2024-06-28 3:20PM EDT | 500.00 | 0.64 | 0.50 | 0.80 | -0.08 | -11.11% | 933 | 2,310 | 39.75% |
| CRWD240816C00510000 | 2024-06-25 9:48AM EDT | 510.00 | 0.48 | 0.15 | 1.41 | 0.00 | - | 5 | 12 | 46.73% |
| CRWD240816C00520000 | 2024-06-28 9:34AM EDT | 520.00 | 0.40 | 0.10 | 0.59 | -0.08 | -16.67% | 1 | 113 | 42.24% |
| CRWD240816C00550000 | 2024-06-28 11:37AM EDT | 550.00 | 0.15 | 0.15 | 1.43 | +0.12 | +400.00% | 2 | 2 | 50.78% |
| CRWD240816C00560000 | 2024-06-28 3:43PM EDT | 560.00 | 0.12 | 0.02 | 0.33 | -0.55 | -82.09% | 2 | 4 | 46.48% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00145000 | 2024-06-25 12:16PM EDT | 145.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 10 | 22 | 101.56% |
| CRWD240816P00150000 | 2024-06-10 3:13PM EDT | 150.00 | 0.05 | 0.00 | 2.01 | 0.00 | - | 30 | 27 | 130.84% |
| CRWD240816P00155000 | 2024-06-14 10:37AM EDT | 155.00 | 0.28 | 0.00 | 1.92 | 0.00 | - | 1 | 38 | 125.68% |
| CRWD240816P00160000 | 2024-05-07 11:31AM EDT | 160.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 20 | 20 | 105.18% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.01 | 1.38 | 0.00 | - | 1 | 13 | 111.96% |
| CRWD240816P00170000 | 2024-06-05 10:55AM EDT | 170.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 107.23% |
| CRWD240816P00175000 | 2024-06-17 2:33PM EDT | 175.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 20 | 26 | 89.65% |
| CRWD240816P00180000 | 2024-06-05 9:37AM EDT | 180.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 102.54% |
| CRWD240816P00185000 | 2024-06-03 11:44AM EDT | 185.00 | 0.55 | 0.00 | 2.03 | 0.00 | - | 6 | 11 | 104.08% |
| CRWD240816P00190000 | 2024-06-07 12:44PM EDT | 190.00 | 0.06 | 0.00 | 2.03 | 0.00 | - | 1 | 10 | 100.66% |
| CRWD240816P00195000 | 2024-06-05 12:30PM EDT | 195.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 7 | 11 | 79.98% |
| CRWD240816P00200000 | 2024-06-26 1:44PM EDT | 200.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 10 | 132 | 72.95% |
| CRWD240816P00210000 | 2024-06-24 1:28PM EDT | 210.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 161 | 65.72% |
| CRWD240816P00220000 | 2024-06-28 9:40AM EDT | 220.00 | 0.07 | 0.01 | 0.10 | +0.01 | +16.67% | 1 | 973 | 55.86% |
| CRWD240816P00230000 | 2024-06-28 3:29PM EDT | 230.00 | 0.09 | 0.01 | 0.78 | -0.16 | -64.00% | 2 | 74 | 65.48% |
| CRWD240816P00240000 | 2024-06-25 3:38PM EDT | 240.00 | 0.23 | 0.01 | 0.78 | +0.08 | +53.33% | 1 | 435 | 60.60% |
| CRWD240816P00250000 | 2024-06-26 2:44PM EDT | 250.00 | 0.23 | 0.06 | 0.33 | 0.00 | - | 5 | 493 | 50.73% |
| CRWD240816P00260000 | 2024-06-28 10:27AM EDT | 260.00 | 0.30 | 0.08 | 0.33 | +0.04 | +15.38% | 1 | 327 | 49.98% |
| CRWD240816P00270000 | 2024-06-27 1:31PM EDT | 270.00 | 0.26 | 0.20 | 0.65 | 0.00 | - | 1 | 311 | 50.78% |
| CRWD240816P00280000 | 2024-06-28 3:06PM EDT | 280.00 | 0.38 | 0.17 | 0.45 | -0.12 | -24.00% | 14 | 496 | 43.48% |
| CRWD240816P00290000 | 2024-06-28 3:25PM EDT | 290.00 | 0.45 | 0.25 | 0.75 | -0.02 | -4.26% | 110 | 986 | 42.85% |
| CRWD240816P00300000 | 2024-06-27 11:29AM EDT | 300.00 | 0.73 | 0.37 | 0.90 | 0.00 | - | 20 | 903 | 39.78% |
| CRWD240816P00310000 | 2024-06-28 2:12PM EDT | 310.00 | 1.07 | 0.61 | 1.25 | -0.08 | -6.96% | 30 | 579 | 37.85% |
| CRWD240816P00320000 | 2024-06-28 3:47PM EDT | 320.00 | 1.60 | 1.64 | 1.85 | -0.09 | -5.33% | 16 | 799 | 36.52% |
| CRWD240816P00330000 | 2024-06-28 3:54PM EDT | 330.00 | 2.65 | 2.48 | 2.78 | +0.14 | +5.58% | 129 | 609 | 35.51% |
| CRWD240816P00340000 | 2024-06-28 2:36PM EDT | 340.00 | 3.80 | 3.50 | 4.40 | +0.18 | +4.97% | 41 | 632 | 35.44% |
| CRWD240816P00350000 | 2024-06-28 2:36PM EDT | 350.00 | 5.55 | 5.60 | 6.00 | +0.25 | +4.72% | 16 | 366 | 33.82% |
| CRWD240816P00360000 | 2024-06-28 3:40PM EDT | 360.00 | 7.72 | 7.75 | 8.50 | +0.49 | +6.78% | 43 | 294 | 33.02% |
| CRWD240816P00370000 | 2024-06-28 3:48PM EDT | 370.00 | 10.83 | 11.45 | 11.80 | +0.65 | +6.39% | 34 | 510 | 32.36% |
| CRWD240816P00380000 | 2024-06-28 3:51PM EDT | 380.00 | 15.30 | 15.65 | 16.10 | +1.58 | +11.52% | 41 | 507 | 31.99% |
| CRWD240816P00390000 | 2024-06-28 3:12PM EDT | 390.00 | 20.30 | 20.60 | 21.25 | +1.77 | +9.55% | 27 | 295 | 31.56% |
| CRWD240816P00400000 | 2024-06-28 1:16PM EDT | 400.00 | 26.15 | 26.65 | 27.60 | +1.90 | +7.84% | 24 | 291 | 31.73% |
| CRWD240816P00410000 | 2024-06-27 12:57PM EDT | 410.00 | 29.50 | 33.25 | 34.80 | 0.00 | - | 4 | 94 | 32.05% |
| CRWD240816P00420000 | 2024-06-21 10:47AM EDT | 420.00 | 50.90 | 40.55 | 42.45 | 0.00 | - | 5 | 11 | 31.90% |
| CRWD240816P00430000 | 2024-06-27 10:46AM EDT | 430.00 | 44.78 | 49.00 | 50.40 | 0.00 | - | 1 | 37 | 30.93% |
| CRWD240816P00440000 | 2024-06-10 2:39PM EDT | 440.00 | 63.09 | 57.35 | 59.20 | 0.00 | - | 10 | 5 | 30.86% |
| CRWD240816P00450000 | 2024-06-21 10:47AM EDT | 450.00 | 77.80 | 66.15 | 70.00 | 0.00 | - | 4 | 6 | 37.21% |
| CRWD240816P00460000 | 2024-06-10 9:35AM EDT | 460.00 | 78.80 | 75.05 | 79.30 | 0.00 | - | 2 | 0 | 38.03% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 166.49% |
| CRWD240816P00480000 | 2024-06-20 11:17AM EDT | 480.00 | 93.11 | 94.75 | 99.10 | 0.00 | - | 1 | 0 | 43.36% |
| CRWD240816P00490000 | 2024-06-17 9:37AM EDT | 490.00 | 113.00 | 104.75 | 109.25 | 0.00 | - | 1 | 0 | 46.95% |
| CRWD240816P00500000 | 2024-06-20 11:11AM EDT | 500.00 | 112.11 | 114.65 | 119.10 | 0.00 | - | - | 0 | 49.05% |
© 2024 Yahoo. All rights reserved.