CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 274.10 | 266.50 | 271.30 | 0.00 | - | 1 | 2 | 91.04% |
| CRWD250417C00130000 | 2024-05-29 3:41PM EDT | 130.00 | 229.00 | 257.30 | 262.00 | 0.00 | - | 1 | 1 | 87.95% |
| CRWD250417C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 192.95 | 252.70 | 257.00 | 0.00 | - | 1 | 1 | 85.83% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 145.00 | 192.30 | 243.00 | 247.50 | 0.00 | - | - | 1 | 81.78% |
| CRWD250417C00150000 | 2024-06-20 9:32AM EDT | 150.00 | 244.20 | 238.50 | 243.00 | 0.00 | - | 1 | 9 | 80.72% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 153.85 | 204.50 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250417C00185000 | 2024-06-11 3:40PM EDT | 185.00 | 209.56 | 206.00 | 210.70 | 0.00 | - | 2 | 12 | 70.84% |
| CRWD250417C00190000 | 2024-06-12 12:13PM EDT | 190.00 | 208.02 | 201.50 | 206.30 | 0.00 | - | 2 | 7 | 69.84% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 195.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00200000 | 2024-06-12 11:01AM EDT | 200.00 | 195.98 | 192.50 | 197.35 | 0.00 | - | 2 | 22 | 67.64% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 152.35 | 188.20 | 192.50 | 0.00 | - | 1 | 36 | 72.73% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 220.00 | 147.41 | 183.30 | 186.95 | 0.00 | - | 1 | 119 | 75.50% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 0.00% |
| CRWD250417C00240000 | 2024-06-12 11:44AM EDT | 240.00 | 164.59 | 158.00 | 161.95 | 0.00 | - | 1 | 61 | 59.91% |
| CRWD250417C00250000 | 2024-06-25 10:38AM EDT | 250.00 | 154.00 | 150.00 | 153.70 | 0.00 | - | 3 | 52 | 58.64% |
| CRWD250417C00260000 | 2024-06-27 12:35PM EDT | 260.00 | 150.20 | 143.40 | 146.20 | 0.00 | - | 1 | 198 | 58.54% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 270.00 | 106.39 | 134.00 | 138.75 | 0.00 | - | 2 | 24 | 56.59% |
| CRWD250417C00280000 | 2024-06-10 10:15AM EDT | 280.00 | 126.36 | 127.10 | 131.15 | 0.00 | - | 2 | 21 | 55.85% |
| CRWD250417C00290000 | 2024-06-20 2:15PM EDT | 290.00 | 123.65 | 120.60 | 123.60 | 0.00 | - | 1 | 71 | 55.16% |
| CRWD250417C00300000 | 2024-06-17 2:10PM EDT | 300.00 | 124.30 | 113.35 | 116.20 | 0.00 | - | 4 | 73 | 53.99% |
| CRWD250417C00310000 | 2024-06-17 2:10PM EDT | 310.00 | 117.28 | 106.60 | 108.75 | 0.00 | - | 3 | 55 | 52.90% |
| CRWD250417C00320000 | 2024-06-26 3:16PM EDT | 320.00 | 99.20 | 99.00 | 103.00 | 0.00 | - | 6 | 64 | 52.04% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 330.00 | 96.42 | 93.05 | 97.20 | 0.00 | - | 1 | 120 | 51.70% |
| CRWD250417C00340000 | 2024-06-27 10:13AM EDT | 340.00 | 92.80 | 87.85 | 90.10 | 0.00 | - | 1 | 147 | 50.95% |
| CRWD250417C00350000 | 2024-06-27 2:00PM EDT | 350.00 | 87.54 | 82.10 | 84.30 | 0.00 | - | 1 | 97 | 50.34% |
| CRWD250417C00360000 | 2024-06-13 2:18PM EDT | 360.00 | 80.35 | 75.50 | 80.00 | 0.00 | - | 1 | 80 | 51.57% |
| CRWD250417C00370000 | 2024-06-27 10:07AM EDT | 370.00 | 75.13 | 71.55 | 73.70 | 0.00 | - | 2 | 53 | 50.20% |
| CRWD250417C00380000 | 2024-06-21 10:22AM EDT | 380.00 | 64.95 | 65.60 | 70.00 | 0.00 | - | 2 | 51 | 50.65% |
| CRWD250417C00390000 | 2024-06-17 3:52PM EDT | 390.00 | 73.00 | 61.90 | 65.05 | 0.00 | - | 2 | 94 | 49.99% |
| CRWD250417C00400000 | 2024-06-27 1:22PM EDT | 400.00 | 63.49 | 57.80 | 59.70 | 0.00 | - | 3 | 87 | 48.89% |
| CRWD250417C00410000 | 2024-06-21 1:19PM EDT | 410.00 | 50.50 | 52.50 | 55.75 | 0.00 | - | 5 | 18 | 48.67% |
| CRWD250417C00420000 | 2024-06-24 11:51AM EDT | 420.00 | 49.95 | 49.65 | 51.65 | 0.00 | - | 6 | 127 | 48.19% |
| CRWD250417C00430000 | 2024-06-28 12:30PM EDT | 430.00 | 48.10 | 46.25 | 48.10 | -1.75 | -3.51% | 1 | 13 | 47.96% |
| CRWD250417C00440000 | 2024-06-28 12:30PM EDT | 440.00 | 44.65 | 42.90 | 44.70 | -1.70 | -3.67% | 1 | 23 | 47.71% |
| CRWD250417C00450000 | 2024-06-28 12:30PM EDT | 450.00 | 41.45 | 39.80 | 41.60 | -1.60 | -3.72% | 7 | 56 | 47.53% |
| CRWD250417C00460000 | 2024-06-25 12:22PM EDT | 460.00 | 37.75 | 36.85 | 38.80 | -1.90 | -4.79% | 3 | 15 | 47.45% |
| CRWD250417C00470000 | 2024-06-28 12:30PM EDT | 470.00 | 35.70 | 34.20 | 36.15 | -0.25 | -0.70% | 4 | 55 | 47.35% |
| CRWD250417C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 34.70 | 31.50 | 33.25 | 0.00 | - | 4 | 64 | 46.94% |
| CRWD250417C00490000 | 2024-06-14 9:39AM EDT | 490.00 | 33.40 | 28.00 | 31.05 | 0.00 | - | 1 | 7 | 46.94% |
| CRWD250417C00500000 | 2024-06-17 2:01PM EDT | 500.00 | 33.36 | 26.60 | 28.85 | 0.00 | - | 4 | 53 | 46.83% |
| CRWD250417C00510000 | 2024-06-27 10:15AM EDT | 510.00 | 28.00 | 24.85 | 26.55 | 0.00 | - | 87 | 89 | 46.52% |
| CRWD250417C00520000 | 2024-06-27 1:32PM EDT | 520.00 | 27.15 | 22.90 | 25.55 | +0.70 | +2.65% | 1 | 217 | 47.19% |
| CRWD250417C00530000 | 2024-06-28 12:06PM EDT | 530.00 | 23.00 | 21.10 | 22.80 | -1.30 | -5.35% | 1 | 100 | 46.28% |
| CRWD250417C00540000 | 2024-06-21 2:31PM EDT | 540.00 | 19.15 | 19.50 | 21.35 | 0.00 | - | 2 | 5 | 46.37% |
| CRWD250417C00550000 | 2024-06-27 11:28AM EDT | 550.00 | 20.63 | 17.85 | 20.10 | 0.00 | - | 4 | 5 | 46.56% |
| CRWD250417C00570000 | 2024-06-27 11:21AM EDT | 570.00 | 17.80 | 15.10 | 17.15 | 0.00 | - | 3 | 3 | 46.25% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-06-17 11:10AM EDT | 120.00 | 0.40 | 0.00 | 2.38 | 0.00 | - | 5 | 168 | 66.52% |
| CRWD250417P00125000 | 2024-05-07 12:20PM EDT | 125.00 | 1.48 | 0.00 | 2.90 | 0.00 | - | 10 | 71 | 66.49% |
| CRWD250417P00130000 | 2024-06-03 11:39AM EDT | 130.00 | 2.32 | 0.00 | 2.49 | 0.00 | - | 10 | 96 | 62.67% |
| CRWD250417P00135000 | 2024-05-07 12:21PM EDT | 135.00 | 1.96 | 0.13 | 2.61 | 0.00 | - | 2 | 15 | 61.62% |
| CRWD250417P00140000 | 2024-06-03 12:22PM EDT | 140.00 | 2.65 | 0.00 | 2.64 | 0.00 | - | 1 | 10 | 59.25% |
| CRWD250417P00145000 | 2024-06-05 3:43PM EDT | 145.00 | 1.12 | 0.00 | 2.74 | 0.00 | - | 3 | 10 | 57.70% |
| CRWD250417P00150000 | 2024-06-06 9:46AM EDT | 150.00 | 1.75 | 0.00 | 2.84 | 0.00 | - | 1 | 13 | 56.20% |
| CRWD250417P00155000 | 2024-06-18 2:03PM EDT | 155.00 | 1.13 | 0.00 | 2.95 | 0.00 | - | 3 | 20 | 54.76% |
| CRWD250417P00160000 | 2024-06-10 10:01AM EDT | 160.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 30 | 53.49% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 69.09% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 175.00 | 4.03 | 0.13 | 4.10 | 0.00 | - | 1 | 8 | 51.43% |
| CRWD250417P00180000 | 2024-06-17 1:16PM EDT | 180.00 | 2.00 | 0.00 | 3.85 | 0.00 | - | 15 | 61 | 56.53% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 66.50% |
| CRWD250417P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 2.61 | 0.23 | 4.40 | 0.00 | - | 1 | 133 | 54.72% |
| CRWD250417P00195000 | 2024-06-10 9:44AM EDT | 195.00 | 3.85 | 0.47 | 4.70 | 0.00 | - | 1 | 64 | 53.85% |
| CRWD250417P00200000 | 2024-06-25 9:46AM EDT | 200.00 | 3.17 | 0.79 | 5.00 | 0.00 | - | 1 | 35 | 52.95% |
| CRWD250417P00210000 | 2024-06-17 1:52PM EDT | 210.00 | 4.06 | 2.40 | 5.65 | 0.00 | - | 2 | 43 | 51.22% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 220.00 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 51.09% |
| CRWD250417P00230000 | 2024-06-28 11:28AM EDT | 230.00 | 5.50 | 5.10 | 5.90 | -1.40 | -20.29% | 1 | 227 | 45.35% |
| CRWD250417P00240000 | 2024-06-27 2:01PM EDT | 240.00 | 6.50 | 6.25 | 7.15 | 0.00 | - | 1 | 163 | 44.74% |
| CRWD250417P00250000 | 2024-06-26 1:23PM EDT | 250.00 | 8.45 | 6.05 | 9.05 | 0.00 | - | 1 | 280 | 44.91% |
| CRWD250417P00260000 | 2024-06-26 1:20PM EDT | 260.00 | 10.15 | 7.70 | 10.65 | 0.00 | - | 1 | 53 | 44.21% |
| CRWD250417P00270000 | 2024-06-27 10:23AM EDT | 270.00 | 11.02 | 10.75 | 12.25 | 0.00 | - | 1 | 30 | 43.27% |
| CRWD250417P00280000 | 2024-06-24 9:30AM EDT | 280.00 | 16.00 | 11.90 | 14.50 | 0.00 | - | 1 | 62 | 42.93% |
| CRWD250417P00290000 | 2024-06-17 2:10PM EDT | 290.00 | 15.98 | 14.90 | 16.60 | 0.00 | - | 4 | 91 | 42.13% |
| CRWD250417P00300000 | 2024-06-28 10:26AM EDT | 300.00 | 17.45 | 17.35 | 19.35 | -0.55 | -3.06% | 1 | 139 | 41.80% |
| CRWD250417P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 24.25 | 20.20 | 22.25 | 0.00 | - | 1 | 74 | 41.35% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 320.00 | 25.95 | 22.80 | 25.75 | 0.00 | - | 5 | 138 | 41.22% |
| CRWD250417P00330000 | 2024-06-27 1:18PM EDT | 330.00 | 26.56 | 26.85 | 28.85 | 0.00 | - | 1 | 254 | 40.46% |
| CRWD250417P00340000 | 2024-06-13 1:54PM EDT | 340.00 | 32.85 | 29.95 | 33.00 | 0.00 | - | 4 | 21 | 40.39% |
| CRWD250417P00350000 | 2024-06-21 1:50PM EDT | 350.00 | 40.46 | 34.05 | 36.95 | 0.00 | - | 1 | 21 | 39.90% |
| CRWD250417P00360000 | 2024-06-25 2:17PM EDT | 360.00 | 40.00 | 37.50 | 41.15 | 0.00 | - | 3 | 18 | 39.39% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 67.11% |
| CRWD250417P00380000 | 2024-06-17 3:59PM EDT | 380.00 | 48.12 | 47.65 | 50.45 | 0.00 | - | 5 | 4 | 38.41% |
| CRWD250417P00390000 | 2024-06-27 1:02PM EDT | 390.00 | 51.15 | 52.90 | 55.15 | 0.00 | - | 2 | 9 | 37.65% |
| CRWD250417P00420000 | 2024-06-25 2:05PM EDT | 420.00 | 72.15 | 70.00 | 72.65 | 0.00 | - | 2 | 2 | 36.63% |
| CRWD250417P00430000 | 2024-06-27 1:02PM EDT | 430.00 | 73.85 | 75.80 | 78.90 | 0.00 | - | 1 | 3 | 36.19% |
| CRWD250417P00440000 | 2024-06-11 11:14AM EDT | 440.00 | 89.90 | 82.00 | 85.70 | 0.00 | - | - | 2 | 35.96% |
| CRWD250417P00450000 | 2024-06-25 2:16PM EDT | 450.00 | 91.15 | 89.00 | 92.55 | 0.00 | - | 2 | 3 | 35.58% |
| CRWD250417P00480000 | 2024-06-10 9:31AM EDT | 480.00 | 119.75 | 110.50 | 114.65 | 0.00 | - | 2 | 2 | 34.52% |
© 2024 Yahoo. All rights reserved.