CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00160000 | 2024-05-15 11:49AM EDT | 160.00 | 187.20 | 232.05 | 235.80 | 0.00 | - | - | 1 | 88.12% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250321C00175000 | 2024-06-10 9:36AM EDT | 175.00 | 214.48 | 214.55 | 218.80 | 0.00 | - | 2 | 2 | 74.95% |
| CRWD250321C00185000 | 2024-05-15 9:54AM EDT | 185.00 | 163.50 | 209.50 | 213.65 | 0.00 | - | - | 2 | 81.25% |
| CRWD250321C00190000 | 2024-06-10 12:31PM EDT | 190.00 | 203.29 | 200.60 | 204.90 | 0.00 | - | 2 | 2 | 70.78% |
| CRWD250321C00200000 | 2024-06-21 2:07PM EDT | 200.00 | 183.68 | 191.35 | 195.90 | 0.00 | - | 1 | 13 | 68.37% |
| CRWD250321C00210000 | 2024-06-10 11:34AM EDT | 210.00 | 184.00 | 182.50 | 186.90 | 0.00 | - | 1 | 37 | 66.32% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 220.00 | 97.33 | 113.95 | 118.05 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250321C00230000 | 2024-06-18 10:03AM EDT | 230.00 | 175.91 | 165.75 | 169.50 | 0.00 | - | 6 | 13 | 63.29% |
| CRWD250321C00240000 | 2024-06-06 9:59AM EDT | 240.00 | 118.77 | 157.50 | 161.00 | 0.00 | - | - | 40 | 61.82% |
| CRWD250321C00250000 | 2024-06-24 1:12PM EDT | 250.00 | 148.36 | 149.20 | 152.60 | 0.00 | - | 3 | 46 | 60.25% |
| CRWD250321C00260000 | 2024-06-21 2:05PM EDT | 260.00 | 145.38 | 141.00 | 143.90 | +11.94 | +8.95% | 20 | 48 | 58.43% |
| CRWD250321C00270000 | 2024-06-10 12:00PM EDT | 270.00 | 134.67 | 132.85 | 135.65 | 0.00 | - | 5 | 6 | 56.83% |
| CRWD250321C00280000 | 2024-06-28 2:44PM EDT | 280.00 | 128.20 | 126.05 | 128.05 | +7.37 | +6.10% | 1 | 33 | 56.27% |
| CRWD250321C00290000 | 2024-05-28 9:54AM EDT | 290.00 | 93.30 | 122.05 | 124.60 | 0.00 | - | 3 | 11 | 59.21% |
| CRWD250321C00300000 | 2024-06-27 1:48PM EDT | 300.00 | 118.20 | 111.45 | 113.90 | 0.00 | - | 1 | 203 | 54.54% |
| CRWD250321C00310000 | 2024-06-26 2:58PM EDT | 310.00 | 103.98 | 104.60 | 107.10 | 0.00 | - | 1 | 20 | 53.75% |
| CRWD250321C00320000 | 2024-06-25 3:03PM EDT | 320.00 | 100.12 | 97.95 | 100.20 | 0.00 | - | 1 | 37 | 52.83% |
| CRWD250321C00330000 | 2024-06-18 2:52PM EDT | 330.00 | 101.83 | 91.60 | 94.25 | 0.00 | - | 1 | 334 | 52.30% |
| CRWD250321C00340000 | 2024-06-27 11:43AM EDT | 340.00 | 89.83 | 85.55 | 87.80 | 0.00 | - | 4 | 26 | 51.49% |
| CRWD250321C00350000 | 2024-06-27 2:43PM EDT | 350.00 | 84.45 | 79.75 | 82.25 | 0.00 | - | 3 | 61 | 50.99% |
| CRWD250321C00360000 | 2024-06-21 2:22PM EDT | 360.00 | 69.75 | 74.20 | 76.70 | 0.00 | - | 10 | 90 | 50.41% |
| CRWD250321C00370000 | 2024-06-27 2:43PM EDT | 370.00 | 73.55 | 69.15 | 71.15 | 0.00 | - | 7 | 73 | 50.65% |
| CRWD250321C00380000 | 2024-06-27 3:19PM EDT | 380.00 | 71.44 | 64.30 | 65.95 | +3.49 | +5.14% | 1 | 106 | 49.97% |
| CRWD250321C00390000 | 2024-06-28 10:40AM EDT | 390.00 | 65.13 | 59.50 | 61.45 | +6.18 | +10.48% | 2 | 83 | 49.67% |
| CRWD250321C00400000 | 2024-06-28 1:58PM EDT | 400.00 | 56.24 | 55.15 | 57.10 | -2.26 | -3.86% | 2 | 130 | 49.31% |
| CRWD250321C00410000 | 2024-06-17 3:01PM EDT | 410.00 | 59.10 | 51.00 | 53.05 | 0.00 | - | 7 | 70 | 49.01% |
| CRWD250321C00420000 | 2024-06-28 10:25AM EDT | 420.00 | 51.96 | 47.20 | 49.20 | +1.96 | +3.92% | 1 | 62 | 48.70% |
| CRWD250321C00430000 | 2024-06-28 1:03PM EDT | 430.00 | 44.45 | 43.60 | 45.35 | -3.10 | -6.52% | 1 | 26 | 48.23% |
| CRWD250321C00440000 | 2024-06-21 10:44AM EDT | 440.00 | 38.08 | 40.25 | 42.05 | 0.00 | - | 3 | 89 | 48.03% |
| CRWD250321C00450000 | 2024-06-25 1:32PM EDT | 450.00 | 38.74 | 36.15 | 39.50 | 0.00 | - | 6 | 68 | 48.26% |
| CRWD250321C00460000 | 2024-06-27 10:15AM EDT | 460.00 | 38.00 | 34.25 | 36.00 | 0.00 | - | 1 | 232 | 47.60% |
| CRWD250321C00470000 | 2024-06-25 10:51AM EDT | 470.00 | 33.65 | 31.45 | 34.45 | 0.00 | - | 4 | 38 | 48.35% |
| CRWD250321C00480000 | 2024-06-17 12:51PM EDT | 480.00 | 34.75 | 28.90 | 31.85 | 0.00 | - | 2 | 31 | 48.13% |
| CRWD250321C00490000 | 2024-06-21 2:31PM EDT | 490.00 | 25.85 | 26.70 | 28.80 | 0.00 | - | 2 | 146 | 47.41% |
| CRWD250321C00500000 | 2024-06-28 10:40AM EDT | 500.00 | 28.29 | 25.20 | 26.65 | +0.29 | +1.04% | 1 | 48 | 47.30% |
| CRWD250321C00510000 | 2024-06-21 3:31PM EDT | 510.00 | 23.90 | 23.20 | 24.70 | +0.95 | +4.14% | 1 | 3 | 47.23% |
| CRWD250321C00520000 | 2024-06-21 2:06PM EDT | 520.00 | 19.85 | 21.20 | 22.90 | 0.00 | - | 2 | 222 | 47.19% |
| CRWD250321C00530000 | 2024-06-21 2:32PM EDT | 530.00 | 18.70 | 18.15 | 22.10 | 0.00 | - | 52 | 35 | 47.94% |
| CRWD250321C00540000 | 2024-06-17 1:51PM EDT | 540.00 | 22.70 | 17.30 | 19.90 | 0.00 | - | - | 25 | 47.32% |
| CRWD250321C00550000 | 2024-06-20 12:45PM EDT | 550.00 | 19.10 | 15.10 | 18.45 | 0.00 | - | - | 1 | 47.28% |
| CRWD250321C00580000 | 2024-06-25 11:59AM EDT | 580.00 | 14.95 | 12.30 | 14.70 | 0.00 | - | 6 | 38 | 47.19% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-06-20 1:32PM EDT | 145.00 | 0.58 | 0.00 | 1.75 | 0.00 | - | 25 | 26 | 56.30% |
| CRWD250321P00150000 | 2024-06-05 3:41PM EDT | 150.00 | 1.08 | 0.00 | 2.68 | 0.00 | - | 10 | 19 | 58.41% |
| CRWD250321P00155000 | 2024-06-05 11:43AM EDT | 155.00 | 1.90 | 0.00 | 2.75 | 0.00 | - | 15 | 23 | 56.79% |
| CRWD250321P00160000 | 2024-06-17 11:09AM EDT | 160.00 | 1.12 | 0.00 | 2.88 | 0.00 | - | 5 | 15 | 55.42% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 1.67 | 4.90 | 0.00 | - | - | 1 | 63.02% |
| CRWD250321P00170000 | 2024-06-07 12:24PM EDT | 170.00 | 2.58 | 0.00 | 3.15 | 0.00 | - | 5 | 4 | 52.76% |
| CRWD250321P00175000 | 2024-06-12 12:51PM EDT | 175.00 | 0.01 | 0.00 | 3.30 | 0.00 | - | 1 | 26 | 51.50% |
| CRWD250321P00180000 | 2024-06-06 9:41AM EDT | 180.00 | 3.10 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 56.54% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 4.55 | 5.10 | 0.00 | - | 1 | 6 | 58.74% |
| CRWD250321P00195000 | 2024-05-07 10:37AM EDT | 195.00 | 8.45 | 2.97 | 6.10 | 0.00 | - | 146 | 145 | 56.03% |
| CRWD250321P00200000 | 2024-06-13 12:49PM EDT | 200.00 | 2.79 | 0.32 | 4.20 | 0.00 | - | 10 | 216 | 53.25% |
| CRWD250321P00210000 | 2024-05-22 9:44AM EDT | 210.00 | 7.30 | 2.20 | 5.05 | 0.00 | - | 1 | 48 | 52.21% |
| CRWD250321P00220000 | 2024-06-26 12:00PM EDT | 220.00 | 3.85 | 1.81 | 5.45 | 0.00 | - | 1 | 295 | 49.85% |
| CRWD250321P00230000 | 2024-06-13 3:07PM EDT | 230.00 | 5.75 | 4.25 | 5.50 | 0.00 | - | 1 | 74 | 46.70% |
| CRWD250321P00240000 | 2024-06-25 3:06PM EDT | 240.00 | 6.05 | 5.50 | 6.70 | 0.00 | - | 6 | 220 | 46.07% |
| CRWD250321P00250000 | 2024-06-25 11:27AM EDT | 250.00 | 7.25 | 6.90 | 7.55 | 0.00 | - | 52 | 195 | 44.50% |
| CRWD250321P00260000 | 2024-06-24 3:32PM EDT | 260.00 | 9.72 | 8.30 | 9.10 | 0.00 | - | 15 | 126 | 43.96% |
| CRWD250321P00270000 | 2024-06-26 10:58AM EDT | 270.00 | 10.49 | 10.20 | 10.95 | 0.00 | - | 21 | 149 | 43.56% |
| CRWD250321P00280000 | 2024-06-18 9:33AM EDT | 280.00 | 11.40 | 12.05 | 12.90 | -1.10 | -8.80% | 2 | 1,515 | 42.98% |
| CRWD250321P00290000 | 2024-06-27 10:26AM EDT | 290.00 | 13.90 | 14.20 | 15.20 | 0.00 | - | 7 | 47 | 42.55% |
| CRWD250321P00300000 | 2024-06-28 1:03PM EDT | 300.00 | 17.30 | 16.70 | 17.70 | +1.00 | +6.13% | 2 | 39 | 42.06% |
| CRWD250321P00310000 | 2024-06-27 10:44AM EDT | 310.00 | 18.62 | 19.35 | 21.35 | 0.00 | - | 5 | 347 | 42.49% |
| CRWD250321P00320000 | 2024-06-28 10:22AM EDT | 320.00 | 21.50 | 22.45 | 24.45 | -0.34 | -1.56% | 1 | 141 | 42.01% |
| CRWD250321P00330000 | 2024-06-26 10:57AM EDT | 330.00 | 26.10 | 25.80 | 28.00 | 0.00 | - | 50 | 116 | 41.70% |
| CRWD250321P00340000 | 2024-06-28 1:16PM EDT | 340.00 | 29.85 | 29.00 | 31.15 | +0.75 | +2.58% | 5 | 1,061 | 40.77% |
| CRWD250321P00350000 | 2024-06-26 3:57PM EDT | 350.00 | 34.80 | 33.35 | 35.65 | 0.00 | - | 1 | 330 | 40.78% |
| CRWD250321P00360000 | 2024-06-21 2:39PM EDT | 360.00 | 42.05 | 37.50 | 39.80 | 0.00 | - | 3 | 93 | 40.24% |
| CRWD250321P00370000 | 2024-06-12 2:53PM EDT | 370.00 | 42.41 | 41.65 | 43.55 | 0.00 | - | 1 | 43 | 39.15% |
| CRWD250321P00380000 | 2024-06-13 11:35AM EDT | 380.00 | 49.56 | 46.95 | 48.40 | 0.00 | - | 2 | 37 | 38.72% |
| CRWD250321P00400000 | 2024-06-25 2:10PM EDT | 400.00 | 58.55 | 57.20 | 59.55 | 0.00 | - | 6 | 4 | 38.28% |
| CRWD250321P00410000 | 2024-06-25 2:13PM EDT | 410.00 | 64.20 | 63.35 | 64.90 | 0.00 | - | 42 | 52 | 37.55% |
| CRWD250321P00420000 | 2024-06-26 12:56PM EDT | 420.00 | 70.93 | 68.50 | 71.00 | 0.00 | - | 2 | 60 | 37.17% |
| CRWD250321P00430000 | 2024-06-17 3:49PM EDT | 430.00 | 72.50 | 75.60 | 78.40 | 0.00 | - | 1 | 1 | 37.59% |
| CRWD250321P00490000 | 2024-06-03 10:03AM EDT | 490.00 | 179.86 | 117.90 | 121.15 | 0.00 | - | 1 | 1 | 34.61% |
| CRWD250321P00500000 | 2024-06-03 10:03AM EDT | 500.00 | 189.36 | 126.65 | 129.00 | 0.00 | - | 1 | 1 | 33.99% |
| CRWD250321P00530000 | 2024-06-12 3:16PM EDT | 530.00 | 149.35 | 151.00 | 154.75 | 0.00 | - | - | 1 | 33.27% |
© 2024 Yahoo. All rights reserved.