CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-03-06 10:30AM EDT | 75.00 | 293.50 | 243.60 | 248.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 107.55 | 110.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-03-06 10:50AM EDT | 85.00 | 274.05 | 234.00 | 238.50 | 0.00 | - | 12 | 4 | 0.00% |
| CRWD250620C00090000 | 2024-01-22 3:28PM EDT | 90.00 | 214.93 | 208.50 | 212.50 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-06-26 10:09AM EDT | 100.00 | 292.75 | 286.50 | 291.50 | 0.00 | - | 1 | 39 | 95.00% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.35 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250620C00110000 | 2024-06-17 10:42AM EDT | 110.00 | 282.50 | 277.50 | 282.00 | 0.00 | - | 3 | 3 | 91.33% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2024-05-08 1:07PM EDT | 120.00 | 208.23 | 235.00 | 240.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD250620C00130000 | 2024-06-10 10:05AM EDT | 130.00 | 255.00 | 259.00 | 263.50 | 0.00 | - | 1 | 67 | 84.45% |
| CRWD250620C00135000 | 2024-02-20 1:49PM EDT | 135.00 | 198.42 | 204.50 | 209.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250620C00140000 | 2024-03-05 4:13PM EDT | 140.00 | 168.00 | 180.10 | 184.80 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 0.00% |
| CRWD250620C00150000 | 2024-05-15 3:06PM EDT | 150.00 | 205.23 | 244.00 | 248.50 | 0.00 | - | 2 | 29 | 85.97% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 155.00 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD250620C00160000 | 2024-06-10 9:40AM EDT | 160.00 | 230.89 | 231.50 | 236.50 | 0.00 | - | 2 | 42 | 76.18% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 0.00% |
| CRWD250620C00170000 | 2024-06-21 9:41AM EDT | 170.00 | 215.00 | 222.50 | 227.50 | 0.00 | - | 1 | 74 | 73.68% |
| CRWD250620C00175000 | 2024-06-28 9:46AM EDT | 175.00 | 229.70 | 218.00 | 223.00 | +83.66 | +57.29% | 1 | 37 | 72.43% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 180.00 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD250620C00185000 | 2024-06-05 2:11PM EDT | 185.00 | 170.50 | 209.50 | 214.00 | 0.00 | - | 1 | 880 | 70.40% |
| CRWD250620C00190000 | 2024-06-18 10:38AM EDT | 190.00 | 216.16 | 205.00 | 209.50 | 0.00 | - | 2 | 132 | 69.16% |
| CRWD250620C00195000 | 2024-06-12 10:23AM EDT | 195.00 | 202.21 | 200.50 | 205.50 | 0.00 | - | 1 | 74 | 68.33% |
| CRWD250620C00200000 | 2024-06-14 1:57PM EDT | 200.00 | 202.68 | 196.50 | 201.00 | 0.00 | - | 2 | 256 | 67.48% |
| CRWD250620C00210000 | 2024-06-26 9:30AM EDT | 210.00 | 195.85 | 187.50 | 192.30 | 0.00 | - | 25 | 97 | 65.22% |
| CRWD250620C00220000 | 2024-06-25 9:54AM EDT | 220.00 | 184.21 | 179.50 | 184.00 | 0.00 | - | 2 | 126 | 63.90% |
| CRWD250620C00230000 | 2024-06-10 9:44AM EDT | 230.00 | 167.50 | 171.00 | 175.65 | 0.00 | - | 2 | 144 | 62.13% |
| CRWD250620C00240000 | 2024-06-18 3:59PM EDT | 240.00 | 173.00 | 163.00 | 167.80 | 0.00 | - | 1 | 168 | 60.90% |
| CRWD250620C00250000 | 2024-06-27 3:02PM EDT | 250.00 | 163.00 | 156.70 | 158.90 | 0.00 | - | 8 | 2,225 | 59.91% |
| CRWD250620C00260000 | 2024-06-18 2:50PM EDT | 260.00 | 160.00 | 147.50 | 151.35 | 0.00 | - | 13 | 78 | 57.97% |
| CRWD250620C00270000 | 2024-06-14 1:06PM EDT | 270.00 | 147.05 | 141.60 | 143.85 | 0.00 | - | 2 | 274 | 57.68% |
| CRWD250620C00280000 | 2024-06-24 12:40PM EDT | 280.00 | 133.09 | 134.40 | 136.95 | 0.00 | - | 1 | 62 | 56.85% |
| CRWD250620C00290000 | 2024-06-27 11:00AM EDT | 290.00 | 133.49 | 127.40 | 129.70 | 0.00 | - | 1 | 77 | 55.82% |
| CRWD250620C00300000 | 2024-06-25 3:44PM EDT | 300.00 | 123.85 | 120.80 | 123.50 | 0.00 | - | 3 | 172 | 55.29% |
| CRWD250620C00310000 | 2024-06-27 12:37PM EDT | 310.00 | 120.35 | 114.10 | 116.50 | 0.00 | - | 3 | 95 | 54.24% |
| CRWD250620C00320000 | 2024-06-25 9:39AM EDT | 320.00 | 108.00 | 106.50 | 111.50 | 0.00 | - | 1 | 117 | 53.52% |
| CRWD250620C00330000 | 2024-06-27 1:01PM EDT | 330.00 | 109.05 | 102.00 | 104.90 | 0.00 | - | 1 | 139 | 53.24% |
| CRWD250620C00340000 | 2024-06-25 12:48PM EDT | 340.00 | 98.40 | 96.05 | 98.45 | 0.00 | - | 9 | 103 | 52.32% |
| CRWD250620C00350000 | 2024-06-27 1:36PM EDT | 350.00 | 96.50 | 90.55 | 93.25 | 0.00 | - | 1 | 680 | 51.91% |
| CRWD250620C00360000 | 2024-06-28 11:43AM EDT | 360.00 | 89.04 | 85.20 | 88.55 | +2.04 | +2.34% | 1 | 57 | 51.59% |
| CRWD250620C00370000 | 2024-06-21 3:51PM EDT | 370.00 | 80.05 | 80.20 | 82.80 | 0.00 | - | 8 | 46 | 50.88% |
| CRWD250620C00380000 | 2024-06-28 9:30AM EDT | 380.00 | 79.82 | 75.50 | 77.90 | +2.32 | +2.99% | 1 | 164 | 50.46% |
| CRWD250620C00390000 | 2024-06-28 9:51AM EDT | 390.00 | 72.05 | 71.05 | 74.30 | -3.00 | -4.00% | 6 | 150 | 50.42% |
| CRWD250620C00400000 | 2024-06-28 10:12AM EDT | 400.00 | 72.59 | 66.55 | 69.40 | +5.15 | +7.64% | 6 | 416 | 50.77% |
| CRWD250620C00410000 | 2024-06-28 10:12AM EDT | 410.00 | 68.25 | 62.50 | 65.00 | +1.83 | +2.76% | 5 | 33 | 50.23% |
| CRWD250620C00420000 | 2024-06-28 3:03PM EDT | 420.00 | 60.42 | 58.50 | 60.95 | +1.42 | +2.41% | 5 | 68 | 49.81% |
| CRWD250620C00430000 | 2024-06-27 11:15AM EDT | 430.00 | 58.54 | 54.75 | 57.10 | 0.00 | - | 1 | 28 | 49.40% |
| CRWD250620C00440000 | 2024-06-25 1:24PM EDT | 440.00 | 53.00 | 50.70 | 55.00 | 0.00 | - | 16 | 47 | 50.05% |
| CRWD250620C00450000 | 2024-06-27 3:19PM EDT | 450.00 | 51.68 | 48.00 | 50.25 | 0.00 | - | 21 | 203 | 48.83% |
| CRWD250620C00460000 | 2024-06-25 2:13PM EDT | 460.00 | 49.95 | 45.15 | 47.20 | +2.00 | +4.17% | 1 | 65 | 48.63% |
| CRWD250620C00470000 | 2024-06-28 3:24PM EDT | 470.00 | 44.50 | 42.05 | 44.25 | -5.22 | -10.50% | 5 | 140 | 48.39% |
| CRWD250620C00480000 | 2024-06-20 9:30AM EDT | 480.00 | 46.50 | 39.35 | 41.40 | 0.00 | - | 10 | 168 | 48.12% |
| CRWD250620C00490000 | 2024-06-26 1:29PM EDT | 490.00 | 37.20 | 36.35 | 38.85 | 0.00 | - | 2 | 166 | 47.96% |
| CRWD250620C00500000 | 2024-06-27 10:39AM EDT | 500.00 | 37.91 | 34.40 | 36.30 | 0.00 | - | 1 | 58 | 47.71% |
| CRWD250620C00510000 | 2024-06-20 10:02AM EDT | 510.00 | 37.78 | 31.90 | 35.05 | 0.00 | - | 1 | 15 | 48.28% |
| CRWD250620C00520000 | 2024-06-27 3:19PM EDT | 520.00 | 32.98 | 30.05 | 32.05 | 0.00 | - | 21 | 137 | 47.53% |
| CRWD250620C00540000 | 2024-06-21 11:48AM EDT | 540.00 | 25.40 | 25.00 | 28.40 | 0.00 | - | 19 | 19 | 47.45% |
| CRWD250620C00550000 | 2024-06-21 12:35PM EDT | 550.00 | 24.40 | 23.00 | 27.55 | 0.00 | - | 4 | 4 | 48.04% |
| CRWD250620C00560000 | 2024-06-12 1:50PM EDT | 560.00 | 27.96 | 21.85 | 25.90 | 0.00 | - | - | 1 | 47.96% |
| CRWD250620C00570000 | 2024-06-12 9:31AM EDT | 570.00 | 26.33 | 21.35 | 23.40 | 0.00 | - | - | 1 | 47.12% |
| CRWD250620C00580000 | 2024-06-28 10:09AM EDT | 580.00 | 23.50 | 20.05 | 22.20 | +2.95 | +14.36% | 8 | 40 | 47.24% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-06-25 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 77 | 62.79% |
| CRWD250620P00080000 | 2024-06-28 3:03PM EDT | 80.00 | 0.79 | 0.00 | 1.96 | +0.58 | +276.19% | 5 | 19 | 77.93% |
| CRWD250620P00085000 | 2024-06-27 1:45PM EDT | 85.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 10 | 160 | 61.52% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.44 | 2.85 | 0.00 | - | 2 | 170 | 78.64% |
| CRWD250620P00095000 | 2024-06-06 10:07AM EDT | 95.00 | 0.66 | 0.00 | 2.35 | 0.00 | - | 2 | 17 | 71.61% |
| CRWD250620P00100000 | 2024-06-20 1:36PM EDT | 100.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 1 | 103 | 69.78% |
| CRWD250620P00105000 | 2024-05-31 1:29PM EDT | 105.00 | 1.49 | 0.00 | 2.46 | 0.00 | - | 3 | 35 | 67.16% |
| CRWD250620P00110000 | 2024-05-31 1:29PM EDT | 110.00 | 1.36 | 0.00 | 2.52 | 0.00 | - | 1 | 32 | 65.11% |
| CRWD250620P00115000 | 2024-05-31 1:26PM EDT | 115.00 | 1.41 | 0.00 | 2.61 | 0.00 | - | 12 | 28 | 63.28% |
| CRWD250620P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 19 | 61.52% |
| CRWD250620P00125000 | 2024-05-31 1:25PM EDT | 125.00 | 2.86 | 0.00 | 2.80 | 0.00 | - | 2 | 8 | 59.86% |
| CRWD250620P00130000 | 2024-06-14 3:01PM EDT | 130.00 | 1.65 | 0.00 | 2.90 | 0.00 | - | 2 | 69 | 58.25% |
| CRWD250620P00135000 | 2024-05-31 1:24PM EDT | 135.00 | 3.55 | 0.00 | 3.05 | 0.00 | - | 2 | 58 | 56.85% |
| CRWD250620P00140000 | 2024-06-05 3:27PM EDT | 140.00 | 2.45 | 0.00 | 3.20 | 0.00 | - | 3 | 30 | 55.48% |
| CRWD250620P00145000 | 2024-06-05 3:51PM EDT | 145.00 | 2.11 | 0.00 | 3.40 | 0.00 | - | 3 | 48 | 54.29% |
| CRWD250620P00150000 | 2024-06-17 2:20PM EDT | 150.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | 1 | 83 | 53.10% |
| CRWD250620P00155000 | 2024-06-21 11:33AM EDT | 155.00 | 2.40 | 0.00 | 3.80 | 0.00 | - | 2 | 29 | 51.93% |
| CRWD250620P00160000 | 2024-06-11 11:30AM EDT | 160.00 | 2.93 | 0.06 | 3.95 | 0.00 | - | 1 | 25 | 50.79% |
| CRWD250620P00165000 | 2024-06-13 3:10PM EDT | 165.00 | 2.80 | 0.19 | 4.25 | 0.00 | - | 1 | 129 | 50.16% |
| CRWD250620P00170000 | 2024-06-28 12:11PM EDT | 170.00 | 3.20 | 0.33 | 4.55 | -0.12 | -3.61% | 4 | 118 | 56.72% |
| CRWD250620P00175000 | 2024-06-21 1:03PM EDT | 175.00 | 3.50 | 1.18 | 4.80 | 0.00 | - | 1 | 41 | 55.66% |
| CRWD250620P00180000 | 2024-06-27 3:20PM EDT | 180.00 | 4.00 | 3.10 | 5.10 | 0.00 | - | 3 | 85 | 51.95% |
| CRWD250620P00185000 | 2024-06-25 9:54AM EDT | 185.00 | 4.07 | 1.30 | 5.45 | 0.00 | - | 6 | 46 | 53.94% |
| CRWD250620P00190000 | 2024-06-12 10:51AM EDT | 190.00 | 4.41 | 1.68 | 5.80 | 0.00 | - | 1 | 33 | 53.10% |
| CRWD250620P00195000 | 2024-06-20 10:17AM EDT | 195.00 | 5.20 | 2.10 | 6.20 | 0.00 | - | 3 | 85 | 52.36% |
| CRWD250620P00200000 | 2024-06-28 12:17PM EDT | 200.00 | 4.60 | 2.57 | 6.15 | 0.00 | - | 12 | 178 | 50.61% |
| CRWD250620P00210000 | 2024-06-24 1:57PM EDT | 210.00 | 6.20 | 5.25 | 6.30 | 0.00 | - | 8 | 89 | 47.77% |
| CRWD250620P00220000 | 2024-06-26 1:44PM EDT | 220.00 | 6.96 | 6.40 | 7.30 | 0.00 | - | 10 | 170 | 46.65% |
| CRWD250620P00230000 | 2024-06-28 11:01AM EDT | 230.00 | 7.90 | 7.65 | 8.75 | +0.10 | +1.28% | 2 | 131 | 46.12% |
| CRWD250620P00240000 | 2024-06-27 1:58PM EDT | 240.00 | 9.17 | 9.15 | 10.40 | 0.00 | - | 1 | 490 | 45.62% |
| CRWD250620P00250000 | 2024-06-27 1:02PM EDT | 250.00 | 10.70 | 10.60 | 12.05 | 0.00 | - | 9 | 607 | 44.88% |
| CRWD250620P00260000 | 2024-06-20 11:53AM EDT | 260.00 | 14.95 | 11.00 | 14.05 | 0.00 | - | 4 | 175 | 44.36% |
| CRWD250620P00270000 | 2024-06-11 11:32AM EDT | 270.00 | 17.40 | 14.80 | 16.05 | 0.00 | - | 5 | 189 | 43.61% |
| CRWD250620P00280000 | 2024-06-28 3:12PM EDT | 280.00 | 17.50 | 17.05 | 18.35 | -3.50 | -16.67% | 1 | 286 | 43.00% |
| CRWD250620P00290000 | 2024-06-28 3:24PM EDT | 290.00 | 20.12 | 19.60 | 21.05 | -1.83 | -8.34% | 5 | 370 | 42.57% |
| CRWD250620P00300000 | 2024-06-24 12:42PM EDT | 300.00 | 24.68 | 22.40 | 24.15 | 0.00 | - | 2 | 439 | 42.30% |
| CRWD250620P00310000 | 2024-06-17 10:47AM EDT | 310.00 | 26.75 | 24.45 | 27.75 | 0.00 | - | 2 | 1,606 | 42.23% |
| CRWD250620P00320000 | 2024-06-24 9:30AM EDT | 320.00 | 32.65 | 28.00 | 32.00 | 0.00 | - | 1 | 184 | 42.46% |
| CRWD250620P00330000 | 2024-06-27 1:18PM EDT | 330.00 | 31.49 | 32.10 | 35.45 | 0.00 | - | 1 | 297 | 41.82% |
| CRWD250620P00340000 | 2024-06-28 12:56PM EDT | 340.00 | 37.30 | 36.05 | 38.85 | -1.50 | -3.87% | 27 | 33 | 40.98% |
| CRWD250620P00350000 | 2024-06-28 11:32AM EDT | 350.00 | 40.20 | 40.55 | 42.05 | -0.45 | -1.11% | 6 | 359 | 39.84% |
| CRWD250620P00360000 | 2024-06-28 3:03PM EDT | 360.00 | 45.54 | 45.00 | 46.45 | -2.96 | -6.10% | 5 | 97 | 39.41% |
| CRWD250620P00370000 | 2024-06-27 10:15AM EDT | 370.00 | 48.15 | 49.30 | 51.05 | 0.00 | - | 6 | 39 | 38.94% |
| CRWD250620P00380000 | 2024-06-27 10:24AM EDT | 380.00 | 53.00 | 54.35 | 55.95 | 0.00 | - | 64 | 332 | 38.51% |
| CRWD250620P00390000 | 2024-06-28 3:44PM EDT | 390.00 | 59.37 | 58.95 | 61.60 | -0.58 | -0.97% | 33 | 1,029 | 38.41% |
| CRWD250620P00400000 | 2024-06-25 2:10PM EDT | 400.00 | 66.25 | 65.05 | 67.10 | 0.00 | - | 3 | 39 | 38.04% |
| CRWD250620P00410000 | 2024-06-28 11:05AM EDT | 410.00 | 69.65 | 70.15 | 73.10 | +1.65 | +2.43% | 5 | 147 | 37.83% |
| CRWD250620P00420000 | 2024-06-17 3:48PM EDT | 420.00 | 74.30 | 75.50 | 78.80 | 0.00 | - | 14 | 97 | 37.27% |
| CRWD250620P00430000 | 2024-06-18 10:44AM EDT | 430.00 | 81.96 | 81.65 | 84.90 | 0.00 | - | 18 | 63 | 36.80% |
| CRWD250620P00440000 | 2024-06-25 2:02PM EDT | 440.00 | 90.05 | 87.50 | 91.90 | 0.00 | - | 4 | 89 | 36.79% |
| CRWD250620P00450000 | 2024-06-25 2:16PM EDT | 450.00 | 96.55 | 94.75 | 98.45 | 0.00 | - | 6 | 8 | 36.32% |
| CRWD250620P00460000 | 2024-06-12 3:42PM EDT | 460.00 | 103.55 | 102.15 | 105.35 | 0.00 | - | - | 12 | 35.94% |
| CRWD250620P00480000 | 2024-06-05 10:29AM EDT | 480.00 | 160.56 | 116.40 | 119.00 | 0.00 | - | 2 | 11 | 34.59% |
© 2024 Yahoo. All rights reserved.