CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.51 | 0.00 | - | 2 | 103 | 50.00 | 0.06 | 0.00 | - | 1 | 272 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.04 | 0.00 | - | 1 | 132 |
| 330.82 | 0.00 | - | 1 | 279 | 60.00 | 0.06 | 0.00 | - | 4 | 113 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.02 | 0.00 | - | 1 | 180 |
| 272.20 | 0.00 | - | 1 | 57 | 70.00 | 0.25 | 0.00 | - | 15 | 362 |
| 268.55 | 0.00 | - | 2 | 71 | 75.00 | 0.09 | 0.00 | - | 1 | 695 |
| 280.00 | 0.00 | - | 1 | 167 | 80.00 | 0.40 | 0.00 | - | 1 | 509 |
| 308.90 | 0.00 | - | 2 | 24 | 85.00 | 0.70 | 0.00 | - | 2 | 562 |
| 303.80 | 0.00 | - | 2 | 146 | 90.00 | 0.30 | 0.00 | - | 3 | 2,687 |
| 245.00 | 0.00 | - | 5 | 73 | 95.00 | 0.35 | 0.00 | - | 30 | 404 |
| 284.00 | 0.00 | - | 6 | 252 | 100.00 | 0.20 | 0.00 | - | 1 | 1,764 |
| 250.00 | 0.00 | - | 2 | 226 | 105.00 | 0.26 | 0.00 | - | 10 | 208 |
| 286.00 | 0.00 | - | 1 | 159 | 110.00 | 0.17 | 0.00 | - | 2 | 643 |
| 215.49 | 0.00 | - | 1 | 612 | 115.00 | 0.34 | 0.00 | - | 32 | 770 |
| 275.00 | 0.00 | - | 2 | 497 | 120.00 | 0.24 | 0.00 | - | 2 | 859 |
| 267.46 | 0.00 | - | 2 | 404 | 125.00 | 0.51 | 0.00 | - | 8 | 1,293 |
| 255.00 | 0.00 | - | 1 | 429 | 130.00 | 0.24 | 0.00 | - | 1 | 1,099 |
| 260.20 | 0.00 | - | 1 | 210 | 135.00 | 0.46 | 0.00 | - | 5 | 1,690 |
| 251.80 | 0.00 | - | 1 | 802 | 140.00 | 0.30 | 0.00 | - | 1 | 893 |
| 192.00 | 0.00 | - | 1 | 182 | 145.00 | 0.59 | 0.00 | - | 2 | 387 |
| 240.00 | 0.00 | - | 2 | 477 | 150.00 | 0.44 | 0.00 | - | 1 | 1,496 |
| 223.03 | 0.00 | - | 1 | 175 | 155.00 | 2.30 | 0.00 | - | 1 | 544 |
| 238.60 | 0.00 | - | 10 | 630 | 160.00 | 1.10 | 0.00 | - | 1 | 951 |
| 232.60 | 0.00 | - | 10 | 238 | 165.00 | 1.49 | 0.00 | - | 6 | 595 |
| 220.50 | 0.00 | - | 2 | 383 | 170.00 | 0.69 | 0.00 | - | 5 | 517 |
| 214.90 | 0.00 | - | 5 | 140 | 175.00 | 0.75 | 0.00 | - | 30 | 653 |
| 217.70 | 0.00 | - | 17 | 1,000 | 180.00 | 1.12 | 0.00 | - | 8 | 653 |
| 213.00 | 0.00 | - | 1 | 143 | 185.00 | 1.15 | 0.00 | - | 1 | 674 |
| 190.35 | 0.00 | - | 1 | 317 | 190.00 | 1.45 | 0.00 | - | 1 | 841 |
| 203.15 | 0.00 | - | 2 | 153 | 195.00 | 1.30 | 0.00 | - | 1 | 435 |
| 196.55 | 0.00 | - | 2 | 512 | 200.00 | 1.26 | 0.00 | - | 2 | 1,213 |
| 186.45 | 0.00 | - | 2 | 1,000 | 210.00 | 1.53 | 0.00 | - | 2 | 650 |
| 177.85 | 0.00 | - | 5 | 735 | 220.00 | 2.05 | 0.00 | - | 3 | 702 |
| 169.65 | 0.00 | - | 3 | 335 | 230.00 | 2.50 | 0.00 | - | 1 | 708 |
| 162.40 | 0.00 | - | 40 | 894 | 240.00 | 3.30 | 0.00 | - | 1 | 520 |
| 153.45 | 0.00 | - | 85 | 542 | 250.00 | 4.16 | 0.00 | - | 1 | 1,464 |
| 145.05 | 0.00 | - | 48 | 641 | 260.00 | 4.90 | 0.00 | - | 4 | 889 |
| 135.45 | 0.00 | - | 31 | 1,339 | 270.00 | 6.15 | 0.00 | - | 5 | 696 |
| 127.50 | 0.00 | - | 32 | 716 | 280.00 | 7.80 | 0.00 | - | 1 | 920 |
| 120.15 | 0.00 | - | 29 | 2,323 | 290.00 | 9.10 | 0.00 | - | 6 | 470 |
| 112.30 | 0.00 | - | 14 | 406 | 300.00 | 11.10 | 0.00 | - | 13 | 1,580 |
| 104.70 | 0.00 | - | 9 | 377 | 310.00 | 13.20 | 0.00 | - | 3 | 533 |
| 96.75 | 0.00 | - | 8 | 485 | 320.00 | 15.46 | 0.00 | - | 14 | 617 |
| 89.65 | 0.00 | - | 30 | 467 | 330.00 | 18.70 | 0.00 | - | 8 | 267 |
| 83.00 | 0.00 | - | 20 | 668 | 340.00 | 21.50 | 0.00 | - | 15 | 180 |
| 77.70 | 0.00 | - | 258 | 940 | 350.00 | 24.90 | 0.00 | - | 121 | 835 |
| 70.75 | 0.00 | - | 5 | 325 | 360.00 | 28.70 | 0.00 | - | 13 | 363 |
| 65.10 | 0.00 | - | 15 | 878 | 370.00 | 33.40 | 0.00 | - | 21 | 284 |
| 60.40 | 0.00 | - | 35 | 619 | 380.00 | 37.45 | 0.00 | - | 189 | 327 |
| 55.30 | 0.00 | - | 21 | 514 | 390.00 | 42.65 | 0.00 | - | 2 | 60 |
| 50.05 | 0.00 | - | 23 | 816 | 400.00 | 49.60 | 0.00 | - | 13 | 786 |
| 44.05 | 0.00 | - | 8 | 349 | 410.00 | 55.90 | 0.00 | - | 9 | 117 |
| 41.81 | 0.00 | - | 41 | 628 | 420.00 | 65.65 | 0.00 | - | 8 | 9 |
| 35.29 | 0.00 | - | 1 | 309 | 430.00 | 66.75 | 0.00 | - | 1 | 47 |
| 34.06 | 0.00 | - | 1 | 180 | 440.00 | 74.95 | 0.00 | - | 11 | 35 |
| 32.00 | 0.00 | - | 14 | 479 | 450.00 | 80.70 | 0.00 | - | 1 | 19 |
| 25.50 | 0.00 | - | 2 | 407 | 460.00 | 90.50 | 0.00 | - | 2 | 14 |
| 25.45 | 0.00 | - | 4 | 401 | 470.00 | 94.35 | 0.00 | - | 4 | 16 |
| 23.76 | 0.00 | - | 20 | 1,358 | 480.00 | 102.00 | 0.00 | - | 12 | 1 |
| 21.32 | 0.00 | - | 23 | 103 | 490.00 | 109.30 | 0.00 | - | 4 | 0 |
| 19.30 | 0.00 | - | 111 | 678 | 500.00 | 120.55 | 0.00 | - | 2 | 26 |
| 17.10 | 0.00 | - | 31 | 46 | 510.00 | 126.65 | 0.00 | - | 2 | 3 |
| 15.35 | 0.00 | - | 5 | 221 | 520.00 | 142.75 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 530.00 | 146.60 | 0.00 | - | 4 | 3 |
| 12.50 | 0.00 | - | 4 | 40 | 540.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 10 | 550.00 | 166.10 | 0.00 | - | 6 | 20 |
| 12.00 | 0.00 | - | 1 | 1 | 560.00 | 174.30 | 0.00 | - | 2 | 1 |
| 9.20 | 0.00 | - | 2 | 61 | 570.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 11 | 70 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.