CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-05-15 11:47AM EDT | 145.00 | 197.48 | 243.75 | 247.80 | 0.00 | - | 1 | 13 | 108.01% |
| CRWD241220C00155000 | 2024-05-28 10:41AM EDT | 155.00 | 199.17 | 234.95 | 238.75 | 0.00 | - | 1 | 1 | 105.28% |
| CRWD241220C00160000 | 2024-06-07 10:27AM EDT | 160.00 | 186.76 | 226.10 | 230.50 | 0.00 | - | 4 | 6 | 88.81% |
| CRWD241220C00165000 | 2024-06-13 9:59AM EDT | 165.00 | 227.50 | 221.30 | 225.50 | 0.00 | - | 6 | 6 | 86.47% |
| CRWD241220C00170000 | 2024-06-21 1:01PM EDT | 170.00 | 208.36 | 216.45 | 220.50 | 0.00 | - | 1 | 5 | 84.09% |
| CRWD241220C00175000 | 2024-06-17 1:31PM EDT | 175.00 | 222.33 | 211.50 | 216.00 | 0.00 | - | - | 1 | 82.54% |
| CRWD241220C00180000 | 2024-05-15 9:52AM EDT | 180.00 | 164.00 | 210.75 | 213.85 | 0.00 | - | 2 | 2 | 91.58% |
| CRWD241220C00185000 | 2024-06-05 9:54AM EDT | 185.00 | 141.20 | 202.05 | 206.50 | 0.00 | - | 22 | 22 | 79.34% |
| CRWD241220C00190000 | 2024-06-20 2:01PM EDT | 190.00 | 197.97 | 197.25 | 201.50 | 0.00 | - | 2 | 7 | 77.22% |
| CRWD241220C00195000 | 2024-05-06 10:48AM EDT | 195.00 | 131.40 | 153.45 | 157.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241220C00200000 | 2024-06-21 1:41PM EDT | 200.00 | 178.84 | 187.75 | 192.00 | 0.00 | - | 4 | 48 | 74.01% |
| CRWD241220C00210000 | 2024-06-25 9:54AM EDT | 210.00 | 182.69 | 178.25 | 182.50 | 0.00 | - | 2 | 48 | 70.84% |
| CRWD241220C00220000 | 2024-06-21 10:43AM EDT | 220.00 | 160.60 | 168.90 | 173.00 | 0.00 | - | 1 | 103 | 67.90% |
| CRWD241220C00230000 | 2024-06-05 11:13AM EDT | 230.00 | 110.75 | 159.70 | 163.75 | 0.00 | - | 2 | 46 | 65.43% |
| CRWD241220C00240000 | 2024-06-24 9:38AM EDT | 240.00 | 149.00 | 150.55 | 154.65 | 0.00 | - | 1 | 44 | 63.11% |
| CRWD241220C00250000 | 2024-06-28 10:58AM EDT | 250.00 | 148.40 | 141.60 | 145.35 | +13.59 | +10.08% | 5 | 237 | 60.70% |
| CRWD241220C00260000 | 2024-06-17 2:36PM EDT | 260.00 | 144.79 | 132.75 | 135.85 | 0.00 | - | 2 | 128 | 58.12% |
| CRWD241220C00270000 | 2024-06-10 12:58PM EDT | 270.00 | 127.51 | 124.10 | 127.40 | 0.00 | - | 2 | 28 | 56.56% |
| CRWD241220C00280000 | 2024-06-17 2:59PM EDT | 280.00 | 128.27 | 116.40 | 118.60 | 0.00 | - | 2 | 53 | 55.28% |
| CRWD241220C00290000 | 2024-06-25 10:42AM EDT | 290.00 | 111.45 | 107.70 | 110.55 | 0.00 | - | 1 | 80 | 53.58% |
| CRWD241220C00300000 | 2024-06-28 9:42AM EDT | 300.00 | 107.40 | 100.10 | 102.40 | -0.73 | -0.68% | 1 | 242 | 52.37% |
| CRWD241220C00310000 | 2024-06-24 10:39AM EDT | 310.00 | 94.25 | 92.65 | 94.85 | +0.16 | +0.17% | 1 | 33 | 51.40% |
| CRWD241220C00320000 | 2024-06-28 2:20PM EDT | 320.00 | 86.39 | 86.10 | 87.65 | -4.16 | -4.59% | 3 | 421 | 50.90% |
| CRWD241220C00330000 | 2024-06-26 10:58AM EDT | 330.00 | 81.45 | 78.55 | 80.90 | 0.00 | - | 2 | 479 | 51.11% |
| CRWD241220C00340000 | 2024-06-28 3:17PM EDT | 340.00 | 74.92 | 72.75 | 74.05 | +0.34 | +0.46% | 1 | 213 | 49.98% |
| CRWD241220C00350000 | 2024-06-28 3:17PM EDT | 350.00 | 68.63 | 66.30 | 68.30 | -2.58 | -3.62% | 4 | 1,138 | 49.74% |
| CRWD241220C00360000 | 2024-06-27 12:32PM EDT | 360.00 | 65.30 | 59.95 | 62.00 | 0.00 | - | 2 | 396 | 48.64% |
| CRWD241220C00370000 | 2024-06-28 1:58PM EDT | 370.00 | 56.64 | 54.60 | 56.55 | -3.39 | -5.65% | 3 | 329 | 48.11% |
| CRWD241220C00380000 | 2024-06-28 3:17PM EDT | 380.00 | 52.07 | 50.40 | 51.40 | -1.18 | -2.22% | 3 | 307 | 47.57% |
| CRWD241220C00390000 | 2024-06-28 9:43AM EDT | 390.00 | 50.50 | 45.55 | 46.70 | +0.20 | +0.40% | 1 | 232 | 47.19% |
| CRWD241220C00400000 | 2024-06-28 3:59PM EDT | 400.00 | 41.77 | 41.25 | 42.30 | -4.18 | -9.10% | 13 | 206 | 46.80% |
| CRWD241220C00410000 | 2024-06-26 1:50PM EDT | 410.00 | 37.10 | 37.35 | 38.25 | 0.00 | - | 9 | 226 | 46.46% |
| CRWD241220C00420000 | 2024-06-27 1:38PM EDT | 420.00 | 37.35 | 33.65 | 34.45 | 0.00 | - | 8 | 152 | 46.09% |
| CRWD241220C00430000 | 2024-06-28 3:27PM EDT | 430.00 | 31.45 | 30.30 | 31.10 | -2.05 | -6.12% | 7 | 178 | 45.89% |
| CRWD241220C00440000 | 2024-06-28 2:22PM EDT | 440.00 | 27.90 | 27.20 | 27.95 | -2.35 | -7.77% | 8 | 70 | 45.63% |
| CRWD241220C00450000 | 2024-06-27 3:51PM EDT | 450.00 | 24.65 | 24.40 | 25.15 | -1.36 | -5.23% | 1 | 107 | 45.46% |
| CRWD241220C00460000 | 2024-06-28 10:47AM EDT | 460.00 | 24.50 | 21.75 | 22.50 | -0.54 | -2.16% | 2 | 26 | 45.21% |
| CRWD241220C00470000 | 2024-06-27 1:06PM EDT | 470.00 | 22.60 | 19.50 | 20.25 | 0.00 | - | 2 | 373 | 45.15% |
| CRWD241220C00480000 | 2024-06-27 1:57PM EDT | 480.00 | 20.30 | 17.40 | 18.05 | 0.00 | - | 17 | 306 | 44.92% |
| CRWD241220C00490000 | 2024-06-28 1:11PM EDT | 490.00 | 15.70 | 15.60 | 16.55 | -3.35 | -17.59% | 2 | 118 | 45.27% |
| CRWD241220C00500000 | 2024-06-28 2:53PM EDT | 500.00 | 14.50 | 13.80 | 14.45 | -1.55 | -9.66% | 1 | 216 | 44.72% |
| CRWD241220C00510000 | 2024-06-27 11:53AM EDT | 510.00 | 12.94 | 12.35 | 12.95 | -0.80 | -5.82% | 1 | 32 | 44.68% |
| CRWD241220C00520000 | 2024-06-28 11:43AM EDT | 520.00 | 11.56 | 10.90 | 11.70 | -0.54 | -4.46% | 4 | 185 | 44.79% |
| CRWD241220C00540000 | 2024-06-11 12:00PM EDT | 540.00 | 10.30 | 8.35 | 9.50 | 0.00 | - | - | 1 | 44.93% |
| CRWD241220C00550000 | 2024-06-20 10:17AM EDT | 550.00 | 10.55 | 7.50 | 8.50 | 0.00 | - | 1 | 3 | 44.91% |
| CRWD241220C00560000 | 2024-06-13 2:22PM EDT | 560.00 | 9.50 | 6.75 | 7.35 | 0.00 | - | 1 | 1 | 44.46% |
| CRWD241220C00580000 | 2024-06-28 12:55PM EDT | 580.00 | 5.58 | 5.25 | 6.90 | -0.27 | -4.62% | 1 | 5 | 46.39% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-06-05 10:57AM EDT | 145.00 | 0.80 | 0.08 | 0.50 | 0.00 | - | 10 | 164 | 59.57% |
| CRWD241220P00150000 | 2024-06-10 2:47PM EDT | 150.00 | 0.30 | 0.20 | 1.64 | 0.00 | - | 1 | 35 | 67.75% |
| CRWD241220P00155000 | 2024-06-04 1:58PM EDT | 155.00 | 1.57 | 0.03 | 1.09 | 0.00 | - | 2 | 41 | 60.86% |
| CRWD241220P00160000 | 2024-06-24 3:50PM EDT | 160.00 | 0.40 | 0.30 | 1.14 | 0.00 | - | 1 | 147 | 61.11% |
| CRWD241220P00165000 | 2024-06-17 3:28PM EDT | 165.00 | 0.45 | 0.18 | 2.45 | 0.00 | - | 2 | 40 | 65.16% |
| CRWD241220P00170000 | 2024-06-05 11:59AM EDT | 170.00 | 1.34 | 0.20 | 1.49 | 0.00 | - | 1 | 35 | 58.62% |
| CRWD241220P00175000 | 2024-06-17 3:49PM EDT | 175.00 | 0.70 | 0.25 | 1.13 | 0.00 | - | 3 | 36 | 54.98% |
| CRWD241220P00180000 | 2024-06-11 11:29AM EDT | 180.00 | 1.00 | 0.28 | 1.49 | 0.00 | - | 20 | 450 | 55.27% |
| CRWD241220P00185000 | 2024-06-28 12:17PM EDT | 185.00 | 0.69 | 0.32 | 1.99 | -0.63 | -47.73% | 13 | 50 | 55.87% |
| CRWD241220P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 1.05 | 0.36 | 1.34 | 0.00 | - | 1 | 139 | 51.37% |
| CRWD241220P00195000 | 2024-06-25 1:03PM EDT | 195.00 | 1.01 | 0.39 | 2.21 | 0.00 | - | 11 | 321 | 53.35% |
| CRWD241220P00200000 | 2024-06-27 3:30PM EDT | 200.00 | 1.04 | 0.75 | 1.35 | 0.00 | - | 1 | 243 | 51.92% |
| CRWD241220P00210000 | 2024-06-27 1:48PM EDT | 210.00 | 1.30 | 0.59 | 3.30 | 0.00 | - | 11 | 167 | 51.95% |
| CRWD241220P00220000 | 2024-06-27 3:45PM EDT | 220.00 | 1.67 | 0.75 | 3.35 | 0.00 | - | 21 | 1,317 | 54.51% |
| CRWD241220P00230000 | 2024-06-27 11:06AM EDT | 230.00 | 2.10 | 0.28 | 3.50 | 0.00 | - | 1 | 536 | 51.37% |
| CRWD241220P00240000 | 2024-06-21 3:40PM EDT | 240.00 | 3.65 | 0.71 | 4.00 | 0.00 | - | 4 | 653 | 49.43% |
| CRWD241220P00250000 | 2024-06-28 3:34PM EDT | 250.00 | 3.45 | 2.31 | 3.50 | +0.20 | +6.15% | 15 | 209 | 44.39% |
| CRWD241220P00260000 | 2024-06-26 10:47AM EDT | 260.00 | 3.85 | 4.20 | 4.55 | -0.82 | -17.56% | 1 | 120 | 44.00% |
| CRWD241220P00270000 | 2024-06-21 3:38PM EDT | 270.00 | 5.41 | 5.30 | 5.65 | -2.34 | -30.19% | 2 | 359 | 43.24% |
| CRWD241220P00280000 | 2024-06-26 12:29PM EDT | 280.00 | 7.15 | 6.60 | 7.05 | 0.00 | - | 7 | 122 | 42.69% |
| CRWD241220P00290000 | 2024-06-27 10:36AM EDT | 290.00 | 8.18 | 8.15 | 8.70 | 0.00 | - | 2 | 151 | 42.15% |
| CRWD241220P00300000 | 2024-06-27 12:56PM EDT | 300.00 | 9.50 | 9.85 | 10.65 | -0.10 | -1.04% | 6 | 656 | 41.68% |
| CRWD241220P00310000 | 2024-06-28 10:08AM EDT | 310.00 | 11.20 | 12.10 | 12.85 | -0.36 | -3.11% | 1 | 409 | 41.14% |
| CRWD241220P00320000 | 2024-06-28 11:12AM EDT | 320.00 | 14.60 | 14.60 | 15.40 | +0.40 | +2.82% | 8 | 240 | 40.67% |
| CRWD241220P00330000 | 2024-06-27 2:08PM EDT | 330.00 | 16.89 | 17.40 | 18.25 | 0.00 | - | 1 | 183 | 40.16% |
| CRWD241220P00340000 | 2024-06-27 2:08PM EDT | 340.00 | 21.25 | 20.10 | 21.40 | +1.31 | +6.57% | 1 | 296 | 39.61% |
| CRWD241220P00350000 | 2024-06-28 2:34PM EDT | 350.00 | 24.85 | 24.45 | 25.00 | +1.35 | +5.74% | 57 | 303 | 39.16% |
| CRWD241220P00360000 | 2024-06-28 3:54PM EDT | 360.00 | 29.00 | 28.30 | 30.00 | +1.80 | +6.62% | 6 | 122 | 39.76% |
| CRWD241220P00370000 | 2024-06-26 12:54PM EDT | 370.00 | 34.05 | 32.70 | 33.50 | 0.00 | - | 7 | 187 | 38.44% |
| CRWD241220P00380000 | 2024-06-28 10:50AM EDT | 380.00 | 35.50 | 37.20 | 38.30 | -0.60 | -1.66% | 1 | 62 | 38.06% |
| CRWD241220P00390000 | 2024-06-26 1:48PM EDT | 390.00 | 44.30 | 42.20 | 43.45 | 0.00 | - | 24 | 38 | 37.63% |
| CRWD241220P00400000 | 2024-06-27 1:27PM EDT | 400.00 | 45.85 | 48.00 | 49.00 | 0.00 | - | 4 | 33 | 37.24% |
| CRWD241220P00410000 | 2024-06-28 2:54PM EDT | 410.00 | 54.05 | 53.85 | 55.90 | +2.60 | +5.05% | 2 | 44 | 37.77% |
| CRWD241220P00420000 | 2024-06-12 3:19PM EDT | 420.00 | 60.00 | 59.80 | 62.10 | 0.00 | - | 3 | 14 | 37.30% |
| CRWD241220P00430000 | 2024-06-10 11:57AM EDT | 430.00 | 71.25 | 66.70 | 69.00 | 0.00 | - | 2 | 2 | 37.18% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 89.86% |
| CRWD241220P00450000 | 2024-06-21 10:05AM EDT | 450.00 | 90.34 | 81.00 | 83.55 | 0.00 | - | 1 | 9 | 36.75% |
| CRWD241220P00470000 | 2024-06-11 9:58AM EDT | 470.00 | 103.30 | 94.65 | 97.75 | 0.00 | - | 2 | 19 | 34.54% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 86.27% |
| CRWD241220P00490000 | 2024-06-11 9:59AM EDT | 490.00 | 119.65 | 111.05 | 114.60 | 0.00 | - | - | 2 | 34.16% |
| CRWD241220P00500000 | 2024-06-12 2:44PM EDT | 500.00 | 119.60 | 119.80 | 122.50 | 0.00 | - | - | 2 | 32.61% |
| CRWD241220P00520000 | 2024-06-05 9:54AM EDT | 520.00 | 202.20 | 138.40 | 140.90 | 0.00 | - | - | 1 | 32.76% |
| CRWD241220P00530000 | 2024-06-11 1:40PM EDT | 530.00 | 152.10 | 147.55 | 149.30 | 0.00 | - | - | 5 | 30.47% |
| CRWD241220P00540000 | 2024-06-11 1:40PM EDT | 540.00 | 161.45 | 156.20 | 160.00 | 0.00 | - | - | 6 | 33.56% |
| CRWD241220P00550000 | 2024-06-12 3:58PM EDT | 550.00 | 163.82 | 165.55 | 169.50 | 0.00 | - | - | 6 | 33.59% |
| CRWD241220P00560000 | 2024-06-12 11:41AM EDT | 560.00 | 176.05 | 174.60 | 179.30 | 0.00 | - | - | 13 | 34.28% |
© 2024 Yahoo. All rights reserved.