CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 243.84 | 228.00 | 231.65 | 0.00 | - | 3 | 5 | 0.00% |
| CRWD240920C00100000 | 2024-02-08 3:51PM EDT | 100.00 | 226.20 | 224.55 | 228.20 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00120000 | 2024-05-24 10:59AM EDT | 120.00 | 233.06 | 260.50 | 264.60 | 0.00 | - | 1 | 2 | 128.32% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240920C00130000 | 2024-04-22 10:44AM EDT | 130.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00135000 | 2024-03-15 3:12PM EDT | 135.00 | 187.44 | 175.80 | 179.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00140000 | 2024-05-31 10:40AM EDT | 140.00 | 174.00 | 243.55 | 247.50 | 0.00 | - | 5 | 8 | 123.24% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 145.00 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 0.00% |
| CRWD240920C00150000 | 2024-06-25 3:05PM EDT | 150.00 | 235.74 | 233.70 | 237.50 | 0.00 | - | 1 | 30 | 116.24% |
| CRWD240920C00155000 | 2024-06-06 1:46PM EDT | 155.00 | 192.81 | 228.50 | 232.85 | 0.00 | - | 2 | 49 | 113.23% |
| CRWD240920C00160000 | 2024-06-18 1:29PM EDT | 160.00 | 232.50 | 223.75 | 227.90 | 0.00 | - | 1 | 34 | 110.96% |
| CRWD240920C00165000 | 2024-06-17 11:53AM EDT | 165.00 | 225.41 | 218.65 | 223.00 | 0.00 | - | 5 | 46 | 107.47% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 170.00 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 0.00% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 175.00 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD240920C00180000 | 2024-06-17 12:28PM EDT | 180.00 | 212.55 | 203.90 | 208.00 | 0.00 | - | 1 | 30 | 98.52% |
| CRWD240920C00185000 | 2024-05-20 1:07PM EDT | 185.00 | 166.60 | 205.75 | 210.00 | 0.00 | - | 5 | 79 | 130.98% |
| CRWD240920C00190000 | 2024-06-20 9:38AM EDT | 190.00 | 203.96 | 193.80 | 198.40 | 0.00 | - | 6 | 41 | 93.38% |
| CRWD240920C00195000 | 2024-06-21 9:38AM EDT | 195.00 | 182.82 | 188.95 | 193.45 | 0.00 | - | 1 | 25 | 91.05% |
| CRWD240920C00200000 | 2024-06-27 3:45PM EDT | 200.00 | 189.70 | 184.15 | 188.50 | -0.55 | -0.29% | 1 | 1,068 | 88.89% |
| CRWD240920C00210000 | 2024-06-28 9:51AM EDT | 210.00 | 184.13 | 174.40 | 178.50 | +6.43 | +3.62% | 32 | 146 | 83.91% |
| CRWD240920C00220000 | 2024-06-20 10:56AM EDT | 220.00 | 171.50 | 164.75 | 169.00 | 0.00 | - | 3 | 426 | 80.68% |
| CRWD240920C00230000 | 2024-06-20 1:24PM EDT | 230.00 | 156.17 | 154.90 | 159.00 | 0.00 | - | 15 | 833 | 75.65% |
| CRWD240920C00240000 | 2024-06-21 11:37AM EDT | 240.00 | 136.90 | 145.35 | 149.45 | 0.00 | - | 2 | 224 | 72.47% |
| CRWD240920C00250000 | 2024-06-26 11:44AM EDT | 250.00 | 138.59 | 135.50 | 139.70 | 0.00 | - | 11 | 236 | 68.16% |
| CRWD240920C00260000 | 2024-06-18 1:03PM EDT | 260.00 | 135.04 | 126.15 | 130.20 | 0.00 | - | 3 | 85 | 65.31% |
| CRWD240920C00270000 | 2024-06-28 1:09PM EDT | 270.00 | 119.00 | 116.70 | 120.75 | +7.77 | +6.99% | 21 | 158 | 62.20% |
| CRWD240920C00280000 | 2024-06-21 12:55PM EDT | 280.00 | 110.68 | 107.30 | 110.75 | +10.18 | +10.13% | 2 | 124 | 58.19% |
| CRWD240920C00290000 | 2024-06-17 1:52PM EDT | 290.00 | 109.51 | 98.20 | 101.90 | 0.00 | - | 2 | 229 | 56.20% |
| CRWD240920C00300000 | 2024-06-28 1:45PM EDT | 300.00 | 92.48 | 89.35 | 92.00 | -3.52 | -3.67% | 9 | 1,547 | 52.84% |
| CRWD240920C00310000 | 2024-06-28 3:38PM EDT | 310.00 | 84.28 | 81.30 | 83.35 | -2.57 | -2.96% | 11 | 509 | 51.68% |
| CRWD240920C00320000 | 2024-06-27 3:38PM EDT | 320.00 | 77.00 | 73.00 | 75.40 | -1.48 | -1.89% | 1 | 326 | 50.42% |
| CRWD240920C00330000 | 2024-06-28 10:27AM EDT | 330.00 | 71.82 | 64.75 | 66.85 | +7.21 | +11.16% | 1 | 681 | 50.03% |
| CRWD240920C00340000 | 2024-06-28 11:37AM EDT | 340.00 | 61.90 | 57.50 | 59.40 | -2.85 | -4.40% | 11 | 743 | 48.81% |
| CRWD240920C00350000 | 2024-06-28 3:56PM EDT | 350.00 | 51.55 | 51.50 | 52.35 | -5.55 | -9.72% | 305 | 436 | 47.65% |
| CRWD240920C00360000 | 2024-06-28 3:59PM EDT | 360.00 | 45.59 | 44.40 | 46.90 | -2.15 | -4.50% | 3 | 356 | 48.29% |
| CRWD240920C00370000 | 2024-06-28 3:59PM EDT | 370.00 | 39.60 | 39.10 | 41.55 | -2.15 | -5.15% | 15 | 364 | 48.34% |
| CRWD240920C00380000 | 2024-06-28 3:53PM EDT | 380.00 | 34.45 | 33.90 | 34.45 | -1.85 | -5.10% | 18 | 693 | 45.31% |
| CRWD240920C00390000 | 2024-06-28 1:45PM EDT | 390.00 | 29.05 | 29.25 | 29.70 | -3.33 | -10.28% | 20 | 426 | 44.94% |
| CRWD240920C00400000 | 2024-06-28 3:54PM EDT | 400.00 | 25.00 | 24.95 | 25.40 | -1.90 | -7.06% | 62 | 2,145 | 44.56% |
| CRWD240920C00410000 | 2024-06-28 2:58PM EDT | 410.00 | 22.05 | 21.20 | 21.60 | -0.70 | -3.08% | 8 | 516 | 44.23% |
| CRWD240920C00420000 | 2024-06-28 3:54PM EDT | 420.00 | 17.74 | 17.60 | 18.50 | -3.03 | -14.59% | 6 | 234 | 44.30% |
| CRWD240920C00430000 | 2024-06-28 3:38PM EDT | 430.00 | 15.90 | 15.05 | 16.25 | -1.00 | -5.92% | 10 | 609 | 45.07% |
| CRWD240920C00440000 | 2024-06-28 12:55PM EDT | 440.00 | 12.66 | 11.75 | 14.00 | -1.70 | -11.84% | 1 | 124 | 45.35% |
| CRWD240920C00450000 | 2024-06-28 1:51PM EDT | 450.00 | 10.15 | 10.35 | 11.90 | -1.75 | -14.71% | 14 | 221 | 45.38% |
| CRWD240920C00460000 | 2024-06-27 12:44PM EDT | 460.00 | 10.60 | 8.60 | 9.20 | 0.00 | - | 9 | 443 | 43.81% |
| CRWD240920C00470000 | 2024-06-27 2:09PM EDT | 470.00 | 8.70 | 7.15 | 7.65 | 0.00 | - | 5 | 324 | 43.74% |
| CRWD240920C00480000 | 2024-06-28 12:15PM EDT | 480.00 | 6.25 | 5.90 | 6.45 | -1.05 | -14.38% | 26 | 568 | 43.93% |
| CRWD240920C00490000 | 2024-06-28 11:48AM EDT | 490.00 | 5.54 | 4.80 | 5.25 | -0.51 | -8.43% | 50 | 439 | 43.67% |
| CRWD240920C00500000 | 2024-06-28 1:10PM EDT | 500.00 | 4.33 | 3.95 | 4.50 | -0.67 | -13.40% | 59 | 819 | 44.12% |
| CRWD240920C00510000 | 2024-06-27 11:28AM EDT | 510.00 | 3.50 | 2.99 | 3.50 | -0.55 | -13.58% | 1 | 10 | 43.45% |
| CRWD240920C00520000 | 2024-06-28 11:41AM EDT | 520.00 | 2.99 | 2.40 | 3.45 | +0.01 | +0.34% | 5 | 141 | 45.40% |
| CRWD240920C00530000 | 2024-06-28 3:53PM EDT | 530.00 | 2.29 | 2.24 | 2.33 | -0.16 | -6.53% | 206 | 108 | 43.39% |
| CRWD240920C00540000 | 2024-06-28 12:41PM EDT | 540.00 | 1.90 | 1.76 | 2.17 | -0.42 | -18.10% | 307 | 103 | 44.59% |
| CRWD240920C00550000 | 2024-06-28 9:49AM EDT | 550.00 | 1.92 | 1.38 | 1.80 | +0.01 | +0.52% | 6 | 26 | 44.69% |
| CRWD240920C00560000 | 2024-06-27 1:02PM EDT | 560.00 | 1.58 | 0.67 | 1.55 | 0.00 | - | 100 | 104 | 45.11% |
| CRWD240920C00580000 | 2024-06-25 1:59PM EDT | 580.00 | 0.90 | 0.38 | 1.95 | 0.00 | - | 23 | 51 | 50.45% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-04-17 3:03PM EDT | 90.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 15 | 70 | 128.42% |
| CRWD240920P00095000 | 2024-04-17 3:03PM EDT | 95.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 2 | 40 | 123.73% |
| CRWD240920P00100000 | 2024-05-14 9:41AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| CRWD240920P00105000 | 2024-06-25 12:52PM EDT | 105.00 | 0.10 | 0.01 | 2.14 | 0.00 | - | 1 | 12 | 136.08% |
| CRWD240920P00110000 | 2024-04-02 3:38PM EDT | 110.00 | 0.15 | 0.03 | 0.60 | 0.00 | - | 2 | 19 | 110.55% |
| CRWD240920P00115000 | 2024-03-06 1:40PM EDT | 115.00 | 0.29 | 0.07 | 0.65 | 0.00 | - | 5 | 7 | 108.59% |
| CRWD240920P00120000 | 2024-05-14 9:41AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| CRWD240920P00125000 | 2024-06-03 3:28PM EDT | 125.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 36 | 99 | 98.63% |
| CRWD240920P00130000 | 2024-04-29 2:12PM EDT | 130.00 | 0.40 | 0.01 | 0.60 | 0.00 | - | 5 | 83 | 96.00% |
| CRWD240920P00135000 | 2024-06-05 3:48PM EDT | 135.00 | 0.10 | 0.00 | 1.58 | 0.00 | - | 12 | 30 | 105.79% |
| CRWD240920P00140000 | 2024-05-21 2:24PM EDT | 140.00 | 0.31 | 0.00 | 0.61 | 0.00 | - | 2 | 189 | 89.75% |
| CRWD240920P00145000 | 2024-06-12 10:33AM EDT | 145.00 | 0.10 | 0.00 | 1.41 | 0.00 | - | 2 | 800 | 97.34% |
| CRWD240920P00150000 | 2024-06-04 10:49AM EDT | 150.00 | 0.53 | 0.00 | 2.01 | 0.00 | - | 1 | 100 | 99.49% |
| CRWD240920P00155000 | 2024-06-25 10:15AM EDT | 155.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 159 | 87.89% |
| CRWD240920P00160000 | 2024-06-20 3:58PM EDT | 160.00 | 0.44 | 0.00 | 1.45 | 0.00 | - | 1 | 155 | 88.55% |
| CRWD240920P00165000 | 2024-06-05 12:52PM EDT | 165.00 | 0.30 | 0.00 | 1.46 | 0.00 | - | 30 | 431 | 85.77% |
| CRWD240920P00170000 | 2024-06-04 2:45PM EDT | 170.00 | 0.92 | 0.00 | 1.48 | 0.00 | - | 150 | 383 | 83.15% |
| CRWD240920P00175000 | 2024-05-31 12:36PM EDT | 175.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | 1 | 90 | 80.62% |
| CRWD240920P00180000 | 2024-06-21 2:06PM EDT | 180.00 | 0.19 | 0.05 | 1.50 | 0.00 | - | 1 | 299 | 78.37% |
| CRWD240920P00185000 | 2024-06-17 1:30PM EDT | 185.00 | 0.25 | 0.02 | 1.55 | 0.00 | - | 75 | 243 | 75.93% |
| CRWD240920P00190000 | 2024-06-28 9:42AM EDT | 190.00 | 0.18 | 0.18 | 0.98 | -0.28 | -60.87% | 10 | 492 | 70.12% |
| CRWD240920P00195000 | 2024-06-11 2:43PM EDT | 195.00 | 0.37 | 0.04 | 1.60 | 0.00 | - | 10 | 464 | 71.46% |
| CRWD240920P00200000 | 2024-06-26 3:14PM EDT | 200.00 | 0.38 | 0.05 | 1.60 | 0.00 | - | 6 | 1,248 | 69.14% |
| CRWD240920P00210000 | 2024-06-26 3:14PM EDT | 210.00 | 0.43 | 0.08 | 1.68 | 0.00 | - | 6 | 561 | 65.16% |
| CRWD240920P00220000 | 2024-06-20 3:59PM EDT | 220.00 | 0.31 | 0.13 | 1.74 | 0.00 | - | 2 | 210 | 61.30% |
| CRWD240920P00230000 | 2024-06-21 2:02PM EDT | 230.00 | 0.55 | 0.18 | 1.88 | -0.34 | -38.20% | 1 | 485 | 57.93% |
| CRWD240920P00240000 | 2024-06-21 1:42PM EDT | 240.00 | 1.10 | 0.50 | 1.21 | 0.00 | - | 5 | 1,251 | 52.00% |
| CRWD240920P00250000 | 2024-06-26 11:46AM EDT | 250.00 | 0.90 | 0.75 | 1.55 | -0.02 | -2.17% | 10 | 432 | 50.66% |
| CRWD240920P00260000 | 2024-06-27 3:29PM EDT | 260.00 | 1.09 | 0.00 | 2.49 | 0.00 | - | 6 | 405 | 54.80% |
| CRWD240920P00270000 | 2024-06-27 12:46PM EDT | 270.00 | 1.40 | 1.40 | 2.49 | 0.00 | - | 3 | 522 | 50.42% |
| CRWD240920P00280000 | 2024-06-28 9:32AM EDT | 280.00 | 1.95 | 2.01 | 2.29 | +0.02 | +1.04% | 13 | 304 | 45.26% |
| CRWD240920P00290000 | 2024-06-28 10:00AM EDT | 290.00 | 2.41 | 2.80 | 3.05 | -0.25 | -9.40% | 3 | 1,724 | 44.24% |
| CRWD240920P00300000 | 2024-06-28 3:56PM EDT | 300.00 | 3.85 | 3.80 | 4.00 | +0.16 | +4.34% | 27 | 1,164 | 43.20% |
| CRWD240920P00310000 | 2024-06-27 10:27AM EDT | 310.00 | 4.52 | 4.95 | 6.20 | 0.00 | - | 1 | 932 | 44.79% |
| CRWD240920P00320000 | 2024-06-28 11:42AM EDT | 320.00 | 6.30 | 6.10 | 6.95 | +0.15 | +2.44% | 5 | 673 | 41.83% |
| CRWD240920P00330000 | 2024-06-28 12:29PM EDT | 330.00 | 8.25 | 7.55 | 9.90 | +0.12 | +1.48% | 8 | 1,016 | 43.02% |
| CRWD240920P00340000 | 2024-06-28 2:30PM EDT | 340.00 | 10.85 | 10.75 | 11.40 | +0.55 | +5.34% | 25 | 555 | 40.56% |
| CRWD240920P00350000 | 2024-06-28 3:52PM EDT | 350.00 | 13.64 | 13.80 | 15.30 | +0.92 | +7.23% | 25 | 761 | 41.56% |
| CRWD240920P00360000 | 2024-06-28 3:58PM EDT | 360.00 | 17.33 | 16.20 | 17.80 | +0.61 | +3.65% | 20 | 339 | 39.51% |
| CRWD240920P00370000 | 2024-06-28 3:56PM EDT | 370.00 | 21.50 | 20.70 | 22.75 | +1.50 | +7.50% | 4 | 437 | 40.36% |
| CRWD240920P00380000 | 2024-06-28 3:11PM EDT | 380.00 | 25.50 | 25.85 | 26.50 | +1.15 | +4.72% | 10 | 787 | 38.72% |
| CRWD240920P00390000 | 2024-06-28 2:30PM EDT | 390.00 | 30.90 | 31.00 | 31.65 | +1.70 | +5.82% | 13 | 441 | 38.29% |
| CRWD240920P00400000 | 2024-06-28 9:43AM EDT | 400.00 | 33.65 | 36.75 | 37.30 | -1.80 | -5.08% | 2 | 184 | 37.78% |
| CRWD240920P00410000 | 2024-06-28 12:32PM EDT | 410.00 | 42.10 | 43.00 | 43.55 | +1.95 | +4.86% | 13 | 62 | 37.36% |
| CRWD240920P00420000 | 2024-06-28 12:58PM EDT | 420.00 | 49.90 | 48.65 | 51.25 | -2.40 | -4.59% | 1 | 17 | 38.35% |
| CRWD240920P00430000 | 2024-06-18 3:06PM EDT | 430.00 | 53.60 | 55.90 | 57.90 | 0.00 | - | - | 11 | 37.09% |
| CRWD240920P00440000 | 2024-06-12 12:25PM EDT | 440.00 | 62.95 | 63.60 | 66.55 | 0.00 | - | 3 | 14 | 38.39% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 450.00 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 126.98% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 151.35 | 156.70 | 0.00 | - | 7 | 0 | 142.00% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 470.00 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 130.80% |
| CRWD240920P00480000 | 2024-06-27 3:11PM EDT | 480.00 | 93.40 | 97.15 | 99.95 | 0.00 | - | 3 | 3 | 35.68% |
| CRWD240920P00500000 | 2024-06-21 9:39AM EDT | 500.00 | 127.85 | 115.50 | 119.20 | 0.00 | - | 4 | 2 | 37.68% |
| CRWD240920P00510000 | 2024-06-28 9:45AM EDT | 510.00 | 118.10 | 124.95 | 129.00 | -3.10 | -2.56% | 1 | 16 | 38.98% |
| CRWD240920P00520000 | 2024-06-20 10:11AM EDT | 520.00 | 134.75 | 134.80 | 139.00 | 0.00 | - | - | 0 | 40.96% |
© 2024 Yahoo. All rights reserved.