CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.11 | 0.00 | - | 10 | 22 |
| 237.82 | 0.00 | - | - | 1 | 150.00 | 0.05 | 0.00 | - | 30 | 27 |
| 143.67 | 0.00 | - | - | 1 | 155.00 | 0.28 | 0.00 | - | 1 | 38 |
| 155.00 | 0.00 | - | 2 | 2 | 160.00 | 0.35 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 165.00 | 0.80 | 0.00 | - | 1 | 13 |
| 215.78 | 0.00 | - | 9 | 9 | 170.00 | 0.07 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 20 | 26 |
| 211.45 | 0.00 | - | - | 1 | 180.00 | 0.15 | 0.00 | - | 1 | 19 |
| 203.97 | 0.00 | - | 1 | 2 | 185.00 | 0.55 | 0.00 | - | 6 | 11 |
| 190.94 | 0.00 | - | - | 1 | 190.00 | 0.06 | 0.00 | - | 1 | 10 |
| 124.95 | 0.00 | - | 1 | 2 | 195.00 | 0.25 | 0.00 | - | 7 | 11 |
| 173.42 | 0.00 | - | 2 | 3 | 200.00 | 0.06 | 0.00 | - | 10 | 132 |
| 173.20 | 0.00 | - | 5 | 6 | 210.00 | 0.17 | 0.00 | - | 1 | 161 |
| 156.44 | 0.00 | - | 1 | 19 | 220.00 | 0.09 | 0.00 | - | 2 | 973 |
| 160.17 | 0.00 | - | 2 | 8 | 230.00 | 0.14 | 0.00 | - | 1 | 71 |
| 82.25 | 0.00 | - | 1 | 22 | 240.00 | 0.23 | 0.00 | - | 1 | 435 |
| 139.21 | 0.00 | - | 5 | 61 | 250.00 | 0.23 | 0.00 | - | 5 | 493 |
| 123.91 | 0.00 | - | 1 | 120 | 260.00 | 0.15 | 0.00 | - | 11 | 317 |
| 119.51 | 0.00 | - | 5 | 102 | 270.00 | 0.33 | 0.00 | - | 10 | 309 |
| 107.42 | 0.00 | - | 3 | 62 | 280.00 | 0.38 | 0.00 | - | 14 | 488 |
| 102.22 | 0.00 | - | 4 | 246 | 290.00 | 0.54 | 0.00 | - | 3 | 1,022 |
| 83.32 | 0.00 | - | 1 | 160 | 300.00 | 0.70 | 0.00 | - | 2 | 903 |
| 82.85 | 0.00 | - | 5 | 432 | 310.00 | 0.99 | 0.00 | - | 24 | 599 |
| 68.96 | 0.00 | - | 4 | 361 | 320.00 | 1.38 | 0.00 | - | 35 | 793 |
| 59.89 | 0.00 | - | 1 | 377 | 330.00 | 2.00 | 0.00 | - | 56 | 555 |
| 56.81 | 0.00 | - | 9 | 609 | 340.00 | 2.91 | 0.00 | - | 87 | 673 |
| 48.54 | 0.00 | - | 13 | 659 | 350.00 | 4.43 | 0.00 | - | 73 | 417 |
| 40.05 | 0.00 | - | 13 | 898 | 360.00 | 6.15 | 0.00 | - | 45 | 347 |
| 33.00 | 0.00 | - | 64 | 409 | 370.00 | 8.90 | 0.00 | - | 67 | 560 |
| 27.25 | 0.00 | - | 195 | 843 | 380.00 | 12.25 | 0.00 | - | 93 | 545 |
| 21.50 | 0.00 | - | 167 | 648 | 390.00 | 17.05 | 0.00 | - | 85 | 338 |
| 17.00 | 0.00 | - | 263 | 1,046 | 400.00 | 22.00 | 0.00 | - | 5 | 318 |
| 12.92 | 0.00 | - | 50 | 438 | 410.00 | 28.14 | 0.00 | - | 7 | 93 |
| 9.90 | 0.00 | - | 279 | 444 | 420.00 | 35.05 | 0.00 | - | 1 | 11 |
| 7.26 | 0.00 | - | 75 | 472 | 430.00 | 44.78 | 0.00 | - | 1 | 37 |
| 5.12 | 0.00 | - | 43 | 166 | 440.00 | 63.09 | 0.00 | - | 10 | 5 |
| 3.80 | 0.00 | - | 253 | 477 | 450.00 | 77.80 | 0.00 | - | 4 | 6 |
| 2.33 | 0.00 | - | 14 | 108 | 460.00 | 78.80 | 0.00 | - | 2 | 0 |
| 1.62 | 0.00 | - | 90 | 202 | 470.00 | 158.40 | 0.00 | - | 13 | 19 |
| 1.32 | 0.00 | - | 14 | 134 | 480.00 | 93.11 | 0.00 | - | 1 | 0 |
| 0.96 | 0.00 | - | 308 | 857 | 490.00 | 113.00 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 851 | 2,312 | 500.00 | 112.11 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 12 | 510.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 114 | 520.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 4 | 550.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 4 | 560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.