CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.50 | 0.00 | - | 1 | 1 | 75.00 | 0.15 | 0.00 | - | 1 | 77 |
| 100.90 | 0.00 | - | 3 | 3 | 80.00 | 0.79 | 0.00 | - | 5 | 18 |
| 274.05 | 0.00 | - | 12 | 4 | 85.00 | 0.15 | 0.00 | - | 10 | 160 |
| 214.93 | 0.00 | - | 1 | 3 | 90.00 | 1.47 | 0.00 | - | 2 | 170 |
| 84.65 | 0.00 | - | 1 | 3 | 95.00 | 0.66 | 0.00 | - | 2 | 17 |
| 292.75 | 0.00 | - | 1 | 39 | 100.00 | 0.40 | 0.00 | - | 10 | 103 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 1.49 | 0.00 | - | 3 | 35 |
| 282.50 | 0.00 | - | 3 | 3 | 110.00 | 1.36 | 0.00 | - | 2 | 32 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 1.41 | 0.00 | - | 2 | 28 |
| 208.23 | 0.00 | - | 2 | 10 | 120.00 | 1.00 | 0.00 | - | 1 | 19 |
| 214.50 | 0.00 | - | 1 | 18 | 125.00 | 2.86 | 0.00 | - | 2 | 8 |
| 255.00 | 0.00 | - | 1 | 67 | 130.00 | 1.65 | 0.00 | - | 2 | 69 |
| 262.10 | 0.00 | - | 2 | 1 | 135.00 | 3.55 | 0.00 | - | 2 | 58 |
| 258.00 | 0.00 | - | 2 | 3 | 140.00 | 2.45 | 0.00 | - | 3 | 30 |
| 145.52 | 0.00 | - | 2 | 89 | 145.00 | 2.11 | 0.00 | - | 3 | 48 |
| 205.23 | 0.00 | - | 2 | 29 | 150.00 | 2.00 | 0.00 | - | 1 | 83 |
| 173.71 | 0.00 | - | 1 | 45 | 155.00 | 2.40 | 0.00 | - | 2 | 29 |
| 230.89 | 0.00 | - | 1 | 42 | 160.00 | 2.93 | 0.00 | - | 1 | 25 |
| 234.80 | 0.00 | - | 4 | 48 | 165.00 | 2.80 | 0.00 | - | 1 | 129 |
| 215.00 | 0.00 | - | 1 | 74 | 170.00 | 3.20 | 0.00 | - | 4 | 114 |
| 229.70 | 0.00 | - | 1 | 36 | 175.00 | 3.50 | 0.00 | - | 1 | 41 |
| 165.75 | 0.00 | - | 1 | 54 | 180.00 | 3.10 | 0.00 | - | 2 | 86 |
| 170.50 | 0.00 | - | 1 | 880 | 185.00 | 4.07 | 0.00 | - | 6 | 46 |
| 216.16 | 0.00 | - | 2 | 132 | 190.00 | 4.41 | 0.00 | - | 1 | 33 |
| 202.21 | 0.00 | - | 1 | 74 | 195.00 | 5.20 | 0.00 | - | 2 | 85 |
| 202.68 | 0.00 | - | 2 | 256 | 200.00 | 4.60 | 0.00 | - | 12 | 184 |
| 195.85 | 0.00 | - | 25 | 97 | 210.00 | 5.90 | 0.00 | - | 1 | 90 |
| 184.21 | 0.00 | - | 2 | 126 | 220.00 | 6.96 | 0.00 | - | 10 | 170 |
| 167.50 | 0.00 | - | 2 | 144 | 230.00 | 7.90 | 0.00 | - | 2 | 131 |
| 173.00 | 0.00 | - | 1 | 168 | 240.00 | 9.17 | 0.00 | - | 1 | 490 |
| 166.00 | 0.00 | - | 1 | 2,225 | 250.00 | 10.70 | 0.00 | - | 9 | 607 |
| 160.00 | 0.00 | - | 13 | 78 | 260.00 | 14.95 | 0.00 | - | 1 | 175 |
| 147.05 | 0.00 | - | 2 | 274 | 270.00 | 17.40 | 0.00 | - | 5 | 189 |
| 133.09 | 0.00 | - | 1 | 62 | 280.00 | 17.50 | 0.00 | - | 1 | 286 |
| 133.49 | 0.00 | - | 1 | 77 | 290.00 | 21.10 | 0.00 | - | 10 | 375 |
| 128.35 | 0.00 | - | 5 | 176 | 300.00 | 24.68 | 0.00 | - | 2 | 439 |
| 120.35 | 0.00 | - | 3 | 95 | 310.00 | 26.75 | 0.00 | - | 2 | 1,606 |
| 114.21 | 0.00 | - | 2 | 117 | 320.00 | 32.65 | 0.00 | - | 1 | 184 |
| 107.95 | 0.00 | - | 1 | 138 | 330.00 | 31.45 | 0.00 | - | 2 | 297 |
| 103.15 | 0.00 | - | 2 | 103 | 340.00 | 35.40 | 0.00 | - | 10 | 53 |
| 96.50 | 0.00 | - | 1 | 680 | 350.00 | 39.15 | 0.00 | - | 1 | 363 |
| 89.04 | 0.00 | - | 1 | 57 | 360.00 | 45.54 | 0.00 | - | 5 | 97 |
| 80.05 | 0.00 | - | 8 | 46 | 370.00 | 48.15 | 0.00 | - | 6 | 39 |
| 80.02 | 0.00 | - | 10 | 174 | 380.00 | 53.00 | 0.00 | - | 3 | 335 |
| 75.39 | 0.00 | - | 7 | 156 | 390.00 | 59.37 | 0.00 | - | 33 | 1,056 |
| 72.33 | 0.00 | - | 8 | 415 | 400.00 | 62.15 | 0.00 | - | 20 | 59 |
| 68.25 | 0.00 | - | 5 | 36 | 410.00 | 67.40 | 0.00 | - | 2 | 154 |
| 62.66 | 0.00 | - | 1 | 68 | 420.00 | 74.30 | 0.00 | - | 14 | 97 |
| 58.55 | 0.00 | - | 2 | 29 | 430.00 | 81.96 | 0.00 | - | 18 | 63 |
| 53.00 | 0.00 | - | 16 | 47 | 440.00 | 90.05 | 0.00 | - | 4 | 89 |
| 52.60 | 0.00 | - | 2 | 204 | 450.00 | 96.55 | 0.00 | - | 6 | 8 |
| 49.95 | 0.00 | - | 1 | 65 | 460.00 | 103.55 | 0.00 | - | - | 12 |
| 44.50 | 0.00 | - | 5 | 140 | 470.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 1 | 168 | 480.00 | 160.56 | 0.00 | - | 2 | 11 |
| 40.30 | 0.00 | - | 6 | 169 | 490.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 57 | 111 | 500.00 | - | - | - | - | - |
| 35.55 | 0.00 | - | 4 | 17 | 510.00 | - | - | - | - | - |
| 33.35 | 0.00 | - | 4 | 139 | 520.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 6 | 19 | 540.00 | - | - | - | - | - |
| 24.40 | 0.00 | - | 4 | 4 | 550.00 | - | - | - | - | - |
| 27.96 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 26.33 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 8 | 43 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.