CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
November 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 2.57 | 0.00 | - | 2 | 9 |
| 179.04 | 0.00 | - | 2 | 1 | 150.00 | 2.70 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 155.00 | 4.00 | 0.00 | - | 1 | 12 |
| 210.87 | 0.00 | - | 1 | 1 | 160.00 | 4.40 | 0.00 | - | 2 | 1 |
| 239.75 | 0.00 | - | 2 | 4 | 165.00 | 8.26 | 0.00 | - | 1 | 1 |
| 185.51 | 0.00 | - | 1 | 0 | 170.00 | 5.00 | 0.00 | - | 2 | 3 |
| 223.54 | 0.00 | - | - | 2 | 175.00 | 5.10 | 0.00 | - | 1 | 24 |
| 157.10 | 0.00 | - | 1 | 2 | 180.00 | 5.30 | 0.00 | - | 3 | 28 |
| 222.35 | 0.00 | - | 2 | 1 | 185.00 | 7.30 | 0.00 | - | 5 | 5 |
| 145.52 | 0.00 | - | 1 | 1 | 190.00 | 6.22 | 0.00 | - | 3 | 3 |
| 162.49 | 0.00 | - | 1 | 2 | 195.00 | 6.90 | 0.00 | - | - | 3 |
| 215.66 | 0.00 | - | 2 | 36 | 200.00 | 7.75 | 0.00 | - | 2 | 23 |
| 201.00 | 0.00 | - | 34 | 20 | 210.00 | 10.20 | 0.00 | - | 3 | 10 |
| 189.92 | 0.00 | - | 1 | 20 | 220.00 | 11.90 | 0.00 | - | 6 | 567 |
| 150.95 | 0.00 | - | 8 | 8 | 230.00 | 14.20 | 0.00 | - | 4 | 22 |
| 175.80 | 0.00 | - | 1 | 3 | 240.00 | 15.80 | 0.00 | - | 2 | 207 |
| 168.97 | 0.00 | - | 15 | 20 | 250.00 | 17.80 | 0.00 | - | 22 | 416 |
| 155.39 | 0.00 | - | 1 | 5 | 260.00 | 19.96 | 0.00 | - | 1 | 14 |
| 94.60 | 0.00 | - | 11 | 0 | 270.00 | 21.55 | 0.00 | - | 10 | 27 |
| 148.75 | 0.00 | - | 1 | 9 | 280.00 | 23.25 | 0.00 | - | 11 | 38 |
| 146.32 | 0.00 | - | 1 | 10 | 290.00 | 28.58 | 0.00 | - | 1 | 9 |
| 136.95 | 0.00 | - | 10 | 26 | 300.00 | 30.26 | 0.00 | - | 20 | 35 |
| 126.05 | 0.00 | - | 3 | 9 | 310.00 | 33.29 | 0.00 | - | 10 | 21 |
| 126.73 | 0.00 | - | 1 | 11 | 320.00 | 36.20 | 0.00 | - | 10 | 73 |
| 121.70 | 0.00 | - | 1 | 15 | 330.00 | 43.20 | 0.00 | - | 7 | 18 |
| 116.30 | 0.00 | - | 2 | 8 | 340.00 | 47.14 | 0.00 | - | 1 | 41 |
| 108.63 | 0.00 | - | 1 | 117 | 350.00 | 51.30 | 0.00 | - | 1 | 2 |
| 100.58 | 0.00 | - | 1 | 8 | 360.00 | 52.18 | 0.00 | - | 10 | 14 |
| 101.53 | 0.00 | - | 1 | 5 | 370.00 | 59.24 | 0.00 | - | 1 | 2 |
| 92.00 | 0.00 | - | 6 | 26 | 380.00 | 89.05 | 0.00 | - | 1 | 2 |
| 92.82 | 0.00 | - | 10 | 31 | 390.00 | - | - | - | - | - |
| 87.80 | 0.00 | - | 2 | 29 | 400.00 | 75.25 | 0.00 | - | - | 1 |
| 81.49 | 0.00 | - | 1 | 18 | 410.00 | - | - | - | - | - |
| 78.10 | 0.00 | - | 1 | 63 | 420.00 | 86.65 | 0.00 | - | - | 62 |
| 79.50 | 0.00 | - | 5 | 9 | 430.00 | 92.75 | 0.00 | - | - | 9 |
| 74.98 | 0.00 | - | 3 | 9 | 440.00 | - | - | - | - | - |
| 71.20 | 0.00 | - | 10 | 40 | 450.00 | 104.70 | 0.00 | - | - | 34 |
| 63.20 | 0.00 | - | 1 | 4 | 460.00 | 111.85 | 0.00 | - | 2 | 3 |
| 61.50 | 0.00 | - | 1 | 9 | 470.00 | - | - | - | - | - |
| 53.15 | 0.00 | - | 1 | 58 | 480.00 | 128.55 | 0.00 | - | - | 5 |
| 32.00 | 0.00 | - | 4 | 10 | 490.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 115 | 500.00 | - | - | - | - | - |
| 45.77 | 0.00 | - | 1 | 17 | 520.00 | - | - | - | - | - |
| 43.63 | 0.00 | - | - | 10 | 540.00 | - | - | - | - | - |
| 41.34 | 0.00 | - | 97 | 99 | 550.00 | - | - | - | - | - |
| 37.20 | 0.00 | - | - | 5 | 570.00 | - | - | - | - | - |
| 32.85 | 0.00 | - | - | 2 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.