CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.84 | 0.00 | - | 3 | 5 | 90.00 | 0.06 | 0.00 | - | 15 | 70 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 10 | 40 |
| 226.20 | 0.00 | - | 2 | 2 | 100.00 | 0.24 | 0.00 | - | 1 | 16 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.10 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 5 | 7 |
| 233.06 | 0.00 | - | 1 | 2 | 120.00 | 0.34 | 0.00 | - | 1 | 228 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.08 | 0.00 | - | 36 | 99 |
| 156.00 | 0.00 | - | 1 | 1 | 130.00 | 0.40 | 0.00 | - | 5 | 83 |
| 187.44 | 0.00 | - | 1 | 3 | 135.00 | 0.10 | 0.00 | - | 12 | 30 |
| 174.00 | 0.00 | - | 5 | 8 | 140.00 | 0.31 | 0.00 | - | 2 | 189 |
| 190.67 | 0.00 | - | 4 | 22 | 145.00 | 0.10 | 0.00 | - | 2 | 800 |
| 235.74 | 0.00 | - | 1 | 30 | 150.00 | 0.53 | 0.00 | - | 1 | 100 |
| 192.81 | 0.00 | - | 2 | 49 | 155.00 | 0.10 | 0.00 | - | 1 | 159 |
| 232.50 | 0.00 | - | 1 | 34 | 160.00 | 0.44 | 0.00 | - | 1 | 155 |
| 225.41 | 0.00 | - | 5 | 46 | 165.00 | 0.30 | 0.00 | - | 30 | 431 |
| 223.66 | 0.00 | - | 1 | 80 | 170.00 | 0.92 | 0.00 | - | 150 | 383 |
| 154.60 | 0.00 | - | 1 | 30 | 175.00 | 1.09 | 0.00 | - | 1 | 90 |
| 212.55 | 0.00 | - | 1 | 30 | 180.00 | 0.19 | 0.00 | - | 1 | 299 |
| 208.85 | 0.00 | - | 9 | 84 | 185.00 | 0.25 | 0.00 | - | 75 | 243 |
| 203.55 | 0.00 | - | 6 | 38 | 190.00 | 0.20 | 0.00 | - | 90 | 421 |
| 198.60 | 0.00 | - | 2 | 24 | 195.00 | 0.37 | 0.00 | - | 10 | 464 |
| 183.00 | 0.00 | - | 8 | 1,076 | 200.00 | 0.38 | 0.00 | - | 6 | 1,248 |
| 184.05 | 0.00 | - | 2 | 146 | 210.00 | 0.43 | 0.00 | - | 6 | 561 |
| 171.50 | 0.00 | - | 113 | 426 | 220.00 | 0.31 | 0.00 | - | 1 | 210 |
| 156.17 | 0.00 | - | 3 | 833 | 230.00 | 0.55 | 0.00 | - | 1 | 484 |
| 136.90 | 0.00 | - | 2 | 224 | 240.00 | 1.10 | 0.00 | - | 5 | 1,251 |
| 138.59 | 0.00 | - | 11 | 236 | 250.00 | 0.90 | 0.00 | - | 10 | 439 |
| 135.04 | 0.00 | - | 3 | 85 | 260.00 | 1.09 | 0.00 | - | 6 | 405 |
| 119.84 | 0.00 | - | 1 | 142 | 270.00 | 1.73 | 0.00 | - | 1 | 519 |
| 110.68 | 0.00 | - | 2 | 122 | 280.00 | 1.95 | 0.00 | - | 13 | 301 |
| 109.51 | 0.00 | - | 2 | 229 | 290.00 | 2.47 | 0.00 | - | 173 | 1,624 |
| 98.56 | 0.00 | - | 1 | 1,545 | 300.00 | 3.33 | 0.00 | - | 232 | 1,049 |
| 87.65 | 0.00 | - | 14 | 507 | 310.00 | 4.66 | 0.00 | - | 13 | 935 |
| 80.45 | 0.00 | - | 1 | 324 | 320.00 | 6.08 | 0.00 | - | 11 | 667 |
| 71.82 | 0.00 | - | 1 | 681 | 330.00 | 7.85 | 0.00 | - | 4 | 1,017 |
| 62.50 | 0.00 | - | 16 | 750 | 340.00 | 10.10 | 0.00 | - | 26 | 563 |
| 57.54 | 0.00 | - | 15 | 686 | 350.00 | 12.86 | 0.00 | - | 13 | 785 |
| 48.18 | 0.00 | - | 3 | 358 | 360.00 | 14.65 | 0.00 | - | 14 | 338 |
| 45.20 | 0.00 | - | 7 | 364 | 370.00 | 19.87 | 0.00 | - | 4 | 438 |
| 39.63 | 0.00 | - | 62 | 668 | 380.00 | 22.50 | 0.00 | - | 29 | 778 |
| 34.35 | 0.00 | - | 102 | 472 | 390.00 | 27.30 | 0.00 | - | 38 | 451 |
| 29.39 | 0.00 | - | 105 | 2,169 | 400.00 | 34.35 | 0.00 | - | 5 | 182 |
| 24.05 | 0.00 | - | 6 | 520 | 410.00 | 39.80 | 0.00 | - | 1 | 73 |
| 21.38 | 0.00 | - | 32 | 256 | 420.00 | 47.07 | 0.00 | - | 10 | 28 |
| 18.13 | 0.00 | - | 14 | 615 | 430.00 | 53.60 | 0.00 | - | - | 11 |
| 15.00 | 0.00 | - | 13 | 136 | 440.00 | 62.95 | 0.00 | - | 3 | 14 |
| 12.99 | 0.00 | - | 10 | 225 | 450.00 | 67.80 | 0.00 | - | 2 | 1 |
| 10.94 | 0.00 | - | 16 | 435 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 8.45 | 0.00 | - | 7 | 329 | 470.00 | 84.15 | 0.00 | - | 2 | 1 |
| 7.30 | 0.00 | - | 16 | 588 | 480.00 | 93.40 | 0.00 | - | 3 | 3 |
| 5.54 | 0.00 | - | 50 | 489 | 490.00 | - | - | - | - | - |
| 4.78 | 0.00 | - | 30 | 881 | 500.00 | 127.85 | 0.00 | - | 4 | 2 |
| 3.50 | 0.00 | - | 1 | 11 | 510.00 | 131.00 | 0.00 | - | 11 | 11 |
| 3.15 | 0.00 | - | 1 | 147 | 520.00 | 128.35 | 0.00 | - | 5 | 5 |
| 2.87 | 0.00 | - | 15 | 82 | 530.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 57 | 166 | 540.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 6 | 30 | 550.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 100 | 104 | 560.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 11 | 40 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.