CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.48 | 0.00 | - | 1 | 13 | 145.00 | 0.80 | 0.00 | - | 10 | 164 |
| - | - | - | - | - | 150.00 | 0.30 | 0.00 | - | 1 | 35 |
| 199.17 | 0.00 | - | 1 | 1 | 155.00 | 1.57 | 0.00 | - | 2 | 41 |
| 186.76 | 0.00 | - | 4 | 6 | 160.00 | 0.40 | 0.00 | - | 1 | 147 |
| 227.50 | 0.00 | - | 6 | 6 | 165.00 | 0.45 | 0.00 | - | 2 | 40 |
| 226.60 | 0.00 | - | 2 | 6 | 170.00 | 1.34 | 0.00 | - | 1 | 35 |
| 222.33 | 0.00 | - | - | 1 | 175.00 | 0.70 | 0.00 | - | 3 | 36 |
| 164.00 | 0.00 | - | 2 | 2 | 180.00 | 1.00 | 0.00 | - | 20 | 450 |
| 212.10 | 0.00 | - | 4 | 22 | 185.00 | 0.69 | 0.00 | - | 13 | 53 |
| 197.97 | 0.00 | - | 4 | 7 | 190.00 | 1.05 | 0.00 | - | 1 | 139 |
| 202.50 | 0.00 | - | 2 | 1 | 195.00 | 1.01 | 0.00 | - | 11 | 321 |
| 197.60 | 0.00 | - | 10 | 53 | 200.00 | 1.04 | 0.00 | - | 1 | 244 |
| 188.00 | 0.00 | - | 88 | 71 | 210.00 | 1.30 | 0.00 | - | 11 | 167 |
| 178.70 | 0.00 | - | 35 | 104 | 220.00 | 1.67 | 0.00 | - | 21 | 1,317 |
| 169.35 | 0.00 | - | 24 | 58 | 230.00 | 2.10 | 0.00 | - | 1 | 536 |
| 160.10 | 0.00 | - | 2 | 44 | 240.00 | 2.65 | 0.00 | - | 2 | 655 |
| 150.95 | 0.00 | - | 4 | 240 | 250.00 | 3.30 | 0.00 | - | 1 | 212 |
| 140.25 | 0.00 | - | 12 | 128 | 260.00 | 3.85 | 0.00 | - | 1 | 119 |
| 133.65 | 0.00 | - | 14 | 28 | 270.00 | 5.41 | 0.00 | - | 2 | 359 |
| 124.90 | 0.00 | - | 9 | 54 | 280.00 | 7.15 | 0.00 | - | 7 | 122 |
| 116.75 | 0.00 | - | 31 | 68 | 290.00 | 7.80 | 0.00 | - | 2 | 153 |
| 108.50 | 0.00 | - | 24 | 226 | 300.00 | 9.70 | 0.00 | - | 3 | 651 |
| 99.77 | 0.00 | - | 107 | 72 | 310.00 | 11.40 | 0.00 | - | 7 | 405 |
| 86.39 | 0.00 | - | 3 | 419 | 320.00 | 14.00 | 0.00 | - | 6 | 231 |
| 80.21 | 0.00 | - | 1 | 480 | 330.00 | 16.89 | 0.00 | - | 1 | 183 |
| 74.92 | 0.00 | - | 1 | 212 | 340.00 | 19.50 | 0.00 | - | 5 | 297 |
| 71.10 | 0.00 | - | 1 | 1,136 | 350.00 | 22.60 | 0.00 | - | 14 | 331 |
| 65.20 | 0.00 | - | 3 | 396 | 360.00 | 27.67 | 0.00 | - | 1 | 122 |
| 61.30 | 0.00 | - | 13 | 329 | 370.00 | 31.00 | 0.00 | - | 9 | 196 |
| 56.72 | 0.00 | - | 8 | 310 | 380.00 | 35.70 | 0.00 | - | 8 | 65 |
| 50.56 | 0.00 | - | 13 | 234 | 390.00 | 40.65 | 0.00 | - | 12 | 44 |
| 45.90 | 0.00 | - | 16 | 207 | 400.00 | 45.11 | 0.00 | - | 15 | 46 |
| 42.42 | 0.00 | - | 4 | 226 | 410.00 | 51.80 | 0.00 | - | 3 | 44 |
| 37.20 | 0.00 | - | 1 | 152 | 420.00 | 60.00 | 0.00 | - | 3 | 14 |
| 34.30 | 0.00 | - | 9 | 178 | 430.00 | 71.25 | 0.00 | - | 2 | 2 |
| 31.00 | 0.00 | - | 12 | 78 | 440.00 | 106.55 | 0.00 | - | 1 | 4 |
| 27.05 | 0.00 | - | 21 | 108 | 450.00 | 90.34 | 0.00 | - | 1 | 9 |
| 24.65 | 0.00 | - | 6 | 24 | 460.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 2 | 373 | 470.00 | 103.30 | 0.00 | - | 2 | 19 |
| 20.30 | 0.00 | - | 17 | 306 | 480.00 | 191.50 | 0.00 | - | 6 | 23 |
| 15.70 | 0.00 | - | 2 | 118 | 490.00 | 119.65 | 0.00 | - | - | 2 |
| 15.85 | 0.00 | - | 1 | 216 | 500.00 | 119.60 | 0.00 | - | - | 2 |
| 12.94 | 0.00 | - | 1 | 31 | 510.00 | - | - | - | - | - |
| 11.45 | 0.00 | - | 1 | 183 | 520.00 | 202.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 152.10 | 0.00 | - | - | 5 |
| 10.30 | 0.00 | - | - | 1 | 540.00 | 161.45 | 0.00 | - | - | 6 |
| 10.55 | 0.00 | - | 2 | 3 | 550.00 | 163.82 | 0.00 | - | - | 6 |
| 9.50 | 0.00 | - | 1 | 1 | 560.00 | 176.05 | 0.00 | - | - | 13 |
| 6.28 | 0.00 | - | 6 | 6 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.