CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00155000 | 2024-06-21 11:03AM EDT | 155.00 | 222.58 | 229.30 | 233.50 | 0.00 | - | 1 | 1 | 103.24% |
| CRWD241018C00170000 | 2024-06-10 12:22PM EDT | 170.00 | 219.00 | 214.35 | 218.85 | 0.00 | - | 1 | 1 | 95.06% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 175.00 | 140.37 | 141.65 | 145.90 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD241018C00180000 | 2024-06-10 1:16PM EDT | 180.00 | 204.86 | 204.80 | 209.00 | 0.00 | - | 1 | 3 | 90.88% |
| CRWD241018C00185000 | 2024-06-05 9:38AM EDT | 185.00 | 147.95 | 199.90 | 204.00 | 0.00 | - | 1 | 1 | 88.28% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 190.00 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD241018C00195000 | 2024-06-11 10:54AM EDT | 195.00 | 189.10 | 190.10 | 194.45 | 0.00 | - | - | 1 | 84.39% |
| CRWD241018C00200000 | 2024-06-25 10:27AM EDT | 200.00 | 188.00 | 185.35 | 189.50 | 0.00 | - | 2 | 33 | 82.40% |
| CRWD241018C00210000 | 2024-06-28 9:51AM EDT | 210.00 | 185.13 | 175.55 | 179.50 | +10.28 | +5.88% | 32 | 28 | 77.61% |
| CRWD241018C00220000 | 2024-06-26 2:37PM EDT | 220.00 | 165.94 | 165.95 | 170.00 | 0.00 | - | 4 | 6 | 74.41% |
| CRWD241018C00230000 | 2024-06-06 9:59AM EDT | 230.00 | 114.27 | 156.20 | 160.45 | 0.00 | - | 42 | 47 | 70.81% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 240.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CRWD241018C00250000 | 2024-06-11 2:02PM EDT | 250.00 | 137.90 | 137.15 | 141.25 | 0.00 | - | 2 | 49 | 64.20% |
| CRWD241018C00260000 | 2024-06-26 2:37PM EDT | 260.00 | 127.94 | 127.70 | 131.80 | 0.00 | - | 4 | 26 | 61.17% |
| CRWD241018C00270000 | 2024-06-26 1:19PM EDT | 270.00 | 118.65 | 118.50 | 122.00 | 0.00 | - | 1 | 29 | 57.94% |
| CRWD241018C00280000 | 2024-06-24 1:29PM EDT | 280.00 | 108.50 | 109.35 | 112.85 | 0.00 | - | 2 | 27 | 55.51% |
| CRWD241018C00290000 | 2024-06-25 10:20AM EDT | 290.00 | 104.70 | 100.45 | 104.15 | 0.00 | - | 3 | 127 | 53.64% |
| CRWD241018C00300000 | 2024-06-27 12:46PM EDT | 300.00 | 102.22 | 92.30 | 94.35 | +2.90 | +2.92% | 1 | 131 | 51.15% |
| CRWD241018C00310000 | 2024-06-26 1:27PM EDT | 310.00 | 83.81 | 84.50 | 86.05 | 0.00 | - | 1 | 44 | 50.14% |
| CRWD241018C00320000 | 2024-06-25 12:44PM EDT | 320.00 | 84.20 | 76.00 | 78.20 | +5.20 | +6.58% | 2 | 212 | 50.27% |
| CRWD241018C00330000 | 2024-06-27 9:35AM EDT | 330.00 | 70.50 | 68.10 | 70.45 | 0.00 | - | 1 | 82 | 48.78% |
| CRWD241018C00340000 | 2024-06-28 2:07PM EDT | 340.00 | 63.60 | 61.35 | 63.50 | -2.05 | -3.12% | 2 | 300 | 48.04% |
| CRWD241018C00350000 | 2024-06-28 1:28PM EDT | 350.00 | 56.92 | 54.60 | 57.85 | -3.04 | -5.07% | 5 | 146 | 48.56% |
| CRWD241018C00360000 | 2024-06-28 3:34PM EDT | 360.00 | 50.09 | 48.85 | 50.45 | -1.41 | -2.74% | 1 | 79 | 46.28% |
| CRWD241018C00370000 | 2024-06-28 11:01AM EDT | 370.00 | 45.50 | 43.25 | 44.55 | -0.47 | -1.02% | 2 | 107 | 45.48% |
| CRWD241018C00380000 | 2024-06-28 3:54PM EDT | 380.00 | 38.00 | 38.00 | 38.95 | -2.60 | -6.40% | 8 | 166 | 44.58% |
| CRWD241018C00390000 | 2024-06-28 1:58PM EDT | 390.00 | 34.30 | 33.35 | 34.00 | -2.51 | -6.82% | 21 | 214 | 43.97% |
| CRWD241018C00400000 | 2024-06-28 3:55PM EDT | 400.00 | 29.45 | 29.00 | 29.70 | -2.71 | -8.43% | 77 | 292 | 43.64% |
| CRWD241018C00410000 | 2024-06-28 11:17AM EDT | 410.00 | 26.75 | 25.15 | 25.80 | -1.43 | -5.07% | 1 | 173 | 43.32% |
| CRWD241018C00420000 | 2024-06-28 11:48AM EDT | 420.00 | 23.13 | 21.75 | 22.40 | -1.33 | -5.44% | 4 | 102 | 43.14% |
| CRWD241018C00430000 | 2024-06-27 3:23PM EDT | 430.00 | 21.19 | 17.00 | 19.30 | 0.00 | - | 2 | 116 | 42.88% |
| CRWD241018C00440000 | 2024-06-28 3:24PM EDT | 440.00 | 16.90 | 16.00 | 17.00 | -1.31 | -7.19% | 43 | 69 | 43.23% |
| CRWD241018C00450000 | 2024-06-28 11:02AM EDT | 450.00 | 15.35 | 12.70 | 14.20 | -0.40 | -2.54% | 2 | 49 | 42.51% |
| CRWD241018C00460000 | 2024-06-26 3:42PM EDT | 460.00 | 11.70 | 11.40 | 12.15 | 0.00 | - | 11 | 238 | 42.40% |
| CRWD241018C00470000 | 2024-06-28 1:59PM EDT | 470.00 | 10.24 | 9.80 | 10.35 | -1.23 | -10.72% | 2 | 127 | 42.29% |
| CRWD241018C00480000 | 2024-06-28 2:16PM EDT | 480.00 | 8.70 | 7.60 | 8.80 | -0.75 | -7.94% | 3 | 469 | 42.20% |
| CRWD241018C00490000 | 2024-06-28 2:11PM EDT | 490.00 | 7.29 | 6.95 | 7.45 | +0.18 | +2.53% | 3 | 42 | 42.10% |
| CRWD241018C00500000 | 2024-06-28 1:05PM EDT | 500.00 | 6.00 | 5.60 | 6.30 | -1.31 | -17.92% | 16 | 59 | 42.03% |
| CRWD241018C00510000 | 2024-06-27 10:12AM EDT | 510.00 | 5.73 | 4.75 | 5.55 | 0.00 | - | 1 | 8 | 42.49% |
| CRWD241018C00520000 | 2024-06-24 1:33PM EDT | 520.00 | 4.55 | 3.95 | 4.45 | 0.00 | - | 1 | 70 | 41.86% |
| CRWD241018C00530000 | 2024-06-27 10:38AM EDT | 530.00 | 4.45 | 2.71 | 3.75 | 0.00 | - | 2 | 16 | 41.85% |
| CRWD241018C00540000 | 2024-06-20 10:18AM EDT | 540.00 | 4.75 | 2.55 | 3.10 | 0.00 | - | 4 | 15 | 41.67% |
| CRWD241018C00550000 | 2024-06-28 2:06PM EDT | 550.00 | 2.67 | 1.80 | 2.63 | -2.33 | -46.60% | 1 | 37 | 41.76% |
| CRWD241018C00580000 | 2024-06-28 12:09PM EDT | 580.00 | 1.58 | 1.10 | 2.04 | -0.45 | -22.17% | 2 | 16 | 44.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00145000 | 2024-06-04 2:00PM EDT | 145.00 | 0.50 | 0.00 | 1.41 | 0.00 | - | 10 | 42 | 84.18% |
| CRWD241018P00150000 | 2024-06-05 9:57AM EDT | 150.00 | 0.18 | 0.00 | 1.99 | 0.00 | - | 10 | 41 | 85.89% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| CRWD241018P00160000 | 2024-06-05 9:54AM EDT | 160.00 | 0.50 | 0.00 | 2.26 | 0.00 | - | 10 | 14 | 82.15% |
| CRWD241018P00165000 | 2024-06-14 10:41AM EDT | 165.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 1 | 58 | 64.99% |
| CRWD241018P00170000 | 2024-06-03 3:29PM EDT | 170.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 76.60% |
| CRWD241018P00175000 | 2024-06-04 3:49PM EDT | 175.00 | 1.47 | 0.00 | 2.33 | 0.00 | - | 7 | 12 | 74.84% |
| CRWD241018P00180000 | 2024-06-21 1:15PM EDT | 180.00 | 0.33 | 0.15 | 1.24 | 0.00 | - | 2 | 151 | 66.65% |
| CRWD241018P00185000 | 2024-06-11 2:46PM EDT | 185.00 | 0.41 | 0.00 | 1.59 | 0.00 | - | 10 | 32 | 65.80% |
| CRWD241018P00190000 | 2024-06-11 2:44PM EDT | 190.00 | 0.55 | 0.00 | 1.13 | 0.00 | - | 10 | 29 | 60.40% |
| CRWD241018P00195000 | 2024-06-11 2:46PM EDT | 195.00 | 0.63 | 0.00 | 1.22 | 0.00 | - | 10 | 32 | 59.03% |
| CRWD241018P00200000 | 2024-06-13 12:49PM EDT | 200.00 | 0.68 | 0.14 | 1.71 | 0.00 | - | 10 | 144 | 60.90% |
| CRWD241018P00210000 | 2024-06-25 2:19PM EDT | 210.00 | 0.56 | 0.19 | 0.66 | 0.00 | - | 20 | 680 | 50.44% |
| CRWD241018P00220000 | 2024-06-27 1:55PM EDT | 220.00 | 0.45 | 0.26 | 0.88 | 0.00 | - | 1 | 46 | 52.48% |
| CRWD241018P00230000 | 2024-06-28 10:13AM EDT | 230.00 | 0.80 | 0.75 | 1.29 | 0.00 | - | 1 | 32 | 50.01% |
| CRWD241018P00240000 | 2024-06-28 3:06PM EDT | 240.00 | 0.95 | 0.90 | 2.35 | 0.00 | - | 1 | 101 | 50.60% |
| CRWD241018P00250000 | 2024-06-28 1:22PM EDT | 250.00 | 1.33 | 0.61 | 2.03 | +0.14 | +11.76% | 10 | 490 | 49.05% |
| CRWD241018P00260000 | 2024-06-21 11:32AM EDT | 260.00 | 2.75 | 1.20 | 1.90 | 0.00 | - | 2 | 54 | 44.63% |
| CRWD241018P00270000 | 2024-06-27 1:19PM EDT | 270.00 | 2.08 | 2.18 | 2.46 | 0.00 | - | 2 | 587 | 43.48% |
| CRWD241018P00280000 | 2024-06-27 2:55PM EDT | 280.00 | 2.80 | 2.78 | 3.20 | 0.00 | - | 2 | 307 | 42.49% |
| CRWD241018P00290000 | 2024-06-27 2:55PM EDT | 290.00 | 3.75 | 3.75 | 4.10 | 0.00 | - | 2 | 122 | 41.47% |
| CRWD241018P00300000 | 2024-06-28 11:55AM EDT | 300.00 | 4.82 | 3.90 | 6.00 | +0.29 | +6.40% | 1 | 428 | 42.38% |
| CRWD241018P00310000 | 2024-06-27 10:22AM EDT | 310.00 | 6.35 | 5.30 | 7.75 | +0.48 | +8.18% | 2 | 602 | 41.97% |
| CRWD241018P00320000 | 2024-06-28 3:17PM EDT | 320.00 | 8.00 | 7.15 | 9.60 | +0.25 | +3.23% | 19 | 217 | 41.13% |
| CRWD241018P00330000 | 2024-06-28 3:51PM EDT | 330.00 | 10.45 | 9.35 | 10.85 | +0.55 | +5.56% | 23 | 265 | 38.78% |
| CRWD241018P00340000 | 2024-06-27 3:58PM EDT | 340.00 | 12.71 | 12.60 | 13.55 | 0.00 | - | 2 | 459 | 38.32% |
| CRWD241018P00350000 | 2024-06-28 3:11PM EDT | 350.00 | 16.10 | 15.60 | 17.05 | +1.40 | +9.52% | 14 | 148 | 38.35% |
| CRWD241018P00360000 | 2024-06-28 3:11PM EDT | 360.00 | 19.70 | 19.40 | 21.35 | -0.30 | -1.50% | 5 | 96 | 38.75% |
| CRWD241018P00370000 | 2024-06-28 1:10PM EDT | 370.00 | 24.50 | 23.45 | 25.10 | +1.82 | +8.02% | 2 | 429 | 37.80% |
| CRWD241018P00380000 | 2024-06-28 9:48AM EDT | 380.00 | 25.91 | 28.65 | 29.35 | -1.01 | -3.75% | 20 | 120 | 36.90% |
| CRWD241018P00390000 | 2024-06-28 12:17PM EDT | 390.00 | 33.75 | 33.95 | 34.60 | +1.92 | +6.03% | 30 | 151 | 36.61% |
| CRWD241018P00400000 | 2024-06-28 12:30PM EDT | 400.00 | 38.60 | 39.50 | 40.20 | +1.45 | +3.90% | 3 | 101 | 36.14% |
| CRWD241018P00410000 | 2024-06-28 1:13PM EDT | 410.00 | 45.50 | 45.55 | 46.45 | +2.45 | +5.69% | 9 | 33 | 35.88% |
| CRWD241018P00420000 | 2024-06-28 3:33PM EDT | 420.00 | 51.75 | 50.50 | 53.50 | +2.40 | +4.86% | 2 | 8 | 36.04% |
| CRWD241018P00430000 | 2024-06-28 3:32PM EDT | 430.00 | 58.50 | 58.95 | 61.40 | 0.00 | - | 2 | 7 | 36.81% |
| CRWD241018P00440000 | 2024-06-21 12:17PM EDT | 440.00 | 74.46 | 65.10 | 68.80 | 0.00 | - | 2 | 11 | 36.44% |
| CRWD241018P00450000 | 2024-06-21 9:40AM EDT | 450.00 | 83.80 | 73.75 | 76.55 | 0.00 | - | 1 | 0 | 36.05% |
| CRWD241018P00460000 | 2024-06-14 1:48PM EDT | 460.00 | 81.89 | 81.55 | 84.55 | 0.00 | - | 1 | 2 | 35.52% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 470.00 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 102.92% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 480.00 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 113.09% |
© 2024 Yahoo. All rights reserved.