CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.58 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 150.00 | 1.08 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 155.00 | 1.90 | 0.00 | - | 15 | 23 |
| 187.20 | 0.00 | - | - | 1 | 160.00 | 1.12 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 165.00 | 5.40 | 0.00 | - | - | 1 |
| 144.05 | 0.00 | - | - | 0 | 170.00 | 2.58 | 0.00 | - | 5 | 4 |
| 222.05 | 0.00 | - | 2 | 3 | 175.00 | 1.30 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 180.00 | 3.10 | 0.00 | - | 1 | 4 |
| 215.30 | 0.00 | - | 34 | 17 | 185.00 | 9.05 | 0.00 | - | - | 1 |
| 208.50 | 0.00 | - | 31 | 19 | 190.00 | 8.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 195.00 | 8.45 | 0.00 | - | 10 | 145 |
| 199.30 | 0.00 | - | 54 | 33 | 200.00 | 2.79 | 0.00 | - | 10 | 216 |
| 190.75 | 0.00 | - | 8 | 33 | 210.00 | 7.30 | 0.00 | - | 1 | 48 |
| 184.25 | 0.00 | - | 20 | 4 | 220.00 | 3.85 | 0.00 | - | 1 | 295 |
| 172.75 | 0.00 | - | 14 | 9 | 230.00 | 4.45 | 0.00 | - | 2 | 76 |
| 164.15 | 0.00 | - | 16 | 40 | 240.00 | 6.05 | 0.00 | - | 6 | 220 |
| 158.45 | 0.00 | - | 8 | 46 | 250.00 | 7.25 | 0.00 | - | 52 | 195 |
| 147.30 | 0.00 | - | 2 | 29 | 260.00 | 8.20 | 0.00 | - | 1 | 125 |
| 139.35 | 0.00 | - | 22 | 16 | 270.00 | 10.49 | 0.00 | - | 21 | 149 |
| 128.20 | 0.00 | - | 1 | 33 | 280.00 | 11.40 | 0.00 | - | 2 | 1,517 |
| 124.05 | 0.00 | - | 5 | 11 | 290.00 | 14.00 | 0.00 | - | 1 | 46 |
| 119.00 | 0.00 | - | 2 | 203 | 300.00 | 17.30 | 0.00 | - | 2 | 40 |
| 103.98 | 0.00 | - | 1 | 20 | 310.00 | 18.62 | 0.00 | - | 5 | 347 |
| 100.12 | 0.00 | - | 1 | 37 | 320.00 | 21.50 | 0.00 | - | 1 | 141 |
| 96.55 | 0.00 | - | 2 | 334 | 330.00 | 26.10 | 0.00 | - | 50 | 116 |
| 90.40 | 0.00 | - | 6 | 30 | 340.00 | 28.54 | 0.00 | - | 20 | 1,063 |
| 84.50 | 0.00 | - | 2 | 61 | 350.00 | 34.80 | 0.00 | - | 1 | 330 |
| 78.85 | 0.00 | - | 2 | 90 | 360.00 | 42.05 | 0.00 | - | 3 | 93 |
| 75.95 | 0.00 | - | 4 | 72 | 370.00 | 42.41 | 0.00 | - | 1 | 43 |
| 67.67 | 0.00 | - | 2 | 109 | 380.00 | 49.56 | 0.00 | - | 2 | 37 |
| 65.13 | 0.00 | - | 2 | 84 | 390.00 | - | - | - | - | - |
| 58.90 | 0.00 | - | 12 | 133 | 400.00 | 58.55 | 0.00 | - | 6 | 4 |
| 56.50 | 0.00 | - | 7 | 67 | 410.00 | 64.20 | 0.00 | - | 42 | 52 |
| 47.35 | 0.00 | - | 1 | 62 | 420.00 | 70.93 | 0.00 | - | 2 | 60 |
| 48.50 | 0.00 | - | 3 | 26 | 430.00 | 72.50 | 0.00 | - | 1 | 1 |
| 43.55 | 0.00 | - | 2 | 89 | 440.00 | - | - | - | - | - |
| 38.74 | 0.00 | - | 6 | 68 | 450.00 | - | - | - | - | - |
| 38.50 | 0.00 | - | 2 | 233 | 460.00 | - | - | - | - | - |
| 33.65 | 0.00 | - | 4 | 38 | 470.00 | - | - | - | - | - |
| 34.75 | 0.00 | - | 2 | 31 | 480.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 2 | 146 | 490.00 | 179.86 | 0.00 | - | 1 | 1 |
| 28.50 | 0.00 | - | 2 | 49 | 500.00 | 189.36 | 0.00 | - | 1 | 1 |
| 25.40 | 0.00 | - | 2 | 4 | 510.00 | - | - | - | - | - |
| 24.25 | 0.00 | - | 11 | 221 | 520.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 24 | 43 | 530.00 | 147.75 | 0.00 | - | 1 | 2 |
| 20.75 | 0.00 | - | 4 | 27 | 540.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 570.00 | 183.30 | 0.00 | - | 2 | 2 |
| 15.25 | 0.00 | - | 4 | 38 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.