CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-06-10 11:13AM EDT | 80.00 | 311.00 | 308.50 | 313.00 | 0.00 | - | 1 | 10 | 93.73% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2024-06-10 3:42PM EDT | 95.00 | 293.55 | 295.00 | 299.50 | 0.00 | - | 1 | 1 | 87.85% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 255.00 | 259.50 | 0.00 | - | 11 | 39 | 0.00% |
| CRWD260116C00105000 | 2024-05-28 11:04AM EDT | 105.00 | 256.01 | 290.00 | 295.00 | 0.00 | - | 12 | 13 | 94.13% |
| CRWD260116C00110000 | 2024-06-17 3:42PM EDT | 110.00 | 295.55 | 281.50 | 286.00 | 0.00 | - | 25 | 35 | 82.61% |
| CRWD260116C00115000 | 2024-06-17 3:42PM EDT | 115.00 | 291.05 | 277.00 | 282.00 | 0.00 | - | 25 | 30 | 81.52% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 0.00% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00145000 | 2024-06-26 9:30AM EDT | 145.00 | 254.86 | 251.00 | 256.00 | 0.00 | - | 1 | 8 | 74.13% |
| CRWD260116C00150000 | 2024-06-14 12:33PM EDT | 150.00 | 252.80 | 246.50 | 251.50 | 0.00 | - | 1 | 75 | 72.68% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 155.00 | 246.50 | 242.50 | 247.50 | 0.00 | - | 1 | 3 | 72.03% |
| CRWD260116C00160000 | 2024-05-17 9:57AM EDT | 160.00 | 204.00 | 242.00 | 247.00 | 0.00 | - | 2 | 87 | 76.32% |
| CRWD260116C00165000 | 2024-06-05 10:31AM EDT | 165.00 | 183.07 | 234.00 | 239.00 | 0.00 | - | 1 | 75 | 69.95% |
| CRWD260116C00170000 | 2024-06-28 1:56PM EDT | 170.00 | 233.75 | 230.00 | 235.00 | -5.30 | -2.22% | 1 | 85 | 69.25% |
| CRWD260116C00175000 | 2024-06-12 11:19AM EDT | 175.00 | 227.80 | 226.00 | 231.00 | 0.00 | - | 1 | 145 | 68.53% |
| CRWD260116C00180000 | 2024-06-26 10:25AM EDT | 180.00 | 228.53 | 222.00 | 227.00 | 0.00 | - | 1 | 28 | 67.80% |
| CRWD260116C00185000 | 2024-05-08 3:02PM EDT | 185.00 | 159.60 | 187.50 | 192.50 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00190000 | 2024-06-20 11:55AM EDT | 190.00 | 218.60 | 214.65 | 218.80 | 0.00 | - | 7 | 65 | 66.56% |
| CRWD260116C00195000 | 2024-06-25 10:18AM EDT | 195.00 | 215.15 | 210.00 | 214.90 | 0.00 | - | 1 | 19 | 65.47% |
| CRWD260116C00200000 | 2024-06-27 12:27PM EDT | 200.00 | 214.02 | 206.00 | 211.00 | 0.00 | - | 1 | 313 | 64.75% |
| CRWD260116C00210000 | 2024-06-17 3:57PM EDT | 210.00 | 209.73 | 198.50 | 203.00 | 0.00 | - | 12 | 88 | 63.43% |
| CRWD260116C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 193.93 | 191.00 | 195.50 | 0.00 | - | 12 | 132 | 62.29% |
| CRWD260116C00230000 | 2024-06-26 11:47AM EDT | 230.00 | 187.25 | 183.50 | 187.65 | 0.00 | - | 1 | 226 | 60.92% |
| CRWD260116C00240000 | 2024-06-26 3:37PM EDT | 240.00 | 177.25 | 177.45 | 180.25 | 0.00 | - | 1 | 321 | 60.33% |
| CRWD260116C00250000 | 2024-06-21 11:23AM EDT | 250.00 | 164.95 | 170.45 | 173.10 | 0.00 | - | 12 | 515 | 59.34% |
| CRWD260116C00260000 | 2024-06-26 11:57AM EDT | 260.00 | 166.50 | 163.65 | 167.50 | 0.00 | - | 2 | 113 | 58.97% |
| CRWD260116C00270000 | 2024-06-26 9:38AM EDT | 270.00 | 159.84 | 155.50 | 160.50 | 0.00 | - | 12 | 90 | 57.44% |
| CRWD260116C00280000 | 2024-06-26 9:38AM EDT | 280.00 | 153.37 | 150.65 | 153.05 | 0.00 | - | 12 | 209 | 56.91% |
| CRWD260116C00290000 | 2024-06-24 10:16AM EDT | 290.00 | 150.88 | 144.10 | 146.60 | +5.41 | +3.72% | 1 | 804 | 56.05% |
| CRWD260116C00300000 | 2024-06-27 2:00PM EDT | 300.00 | 144.40 | 138.00 | 140.30 | 0.00 | - | 3 | 448 | 55.31% |
| CRWD260116C00310000 | 2024-06-27 10:17AM EDT | 310.00 | 137.06 | 132.60 | 134.70 | 0.00 | - | 1 | 175 | 54.95% |
| CRWD260116C00320000 | 2024-06-28 12:15PM EDT | 320.00 | 127.05 | 126.90 | 129.10 | +4.05 | +3.29% | 1 | 250 | 54.40% |
| CRWD260116C00330000 | 2024-06-28 2:51PM EDT | 330.00 | 123.12 | 121.35 | 125.00 | -2.88 | -2.29% | 2 | 593 | 54.28% |
| CRWD260116C00340000 | 2024-06-28 10:54AM EDT | 340.00 | 122.00 | 116.05 | 118.85 | +2.00 | +1.67% | 8 | 445 | 53.51% |
| CRWD260116C00350000 | 2024-06-27 3:19PM EDT | 350.00 | 116.11 | 110.40 | 114.00 | 0.00 | - | 3 | 597 | 52.95% |
| CRWD260116C00360000 | 2024-06-28 2:24PM EDT | 360.00 | 108.00 | 106.05 | 109.50 | -6.90 | -6.01% | 5 | 333 | 52.80% |
| CRWD260116C00370000 | 2024-06-26 10:22AM EDT | 370.00 | 106.00 | 101.20 | 103.15 | 0.00 | - | 1 | 69 | 51.89% |
| CRWD260116C00380000 | 2024-06-28 3:50PM EDT | 380.00 | 99.00 | 96.55 | 99.80 | +2.80 | +2.91% | 1 | 119 | 51.82% |
| CRWD260116C00390000 | 2024-06-28 3:36PM EDT | 390.00 | 94.46 | 92.20 | 94.25 | +1.46 | +1.57% | 24 | 62 | 51.13% |
| CRWD260116C00400000 | 2024-06-28 3:12PM EDT | 400.00 | 89.45 | 88.05 | 89.95 | -3.55 | -3.82% | 7 | 334 | 50.78% |
| CRWD260116C00410000 | 2024-06-27 12:54PM EDT | 410.00 | 89.40 | 84.00 | 85.85 | 0.00 | - | 4 | 52 | 50.44% |
| CRWD260116C00420000 | 2024-06-28 3:13PM EDT | 420.00 | 82.67 | 79.90 | 82.10 | +0.87 | +1.06% | 1 | 80 | 50.10% |
| CRWD260116C00430000 | 2024-06-20 2:45PM EDT | 430.00 | 80.97 | 76.20 | 78.55 | 0.00 | - | 15 | 87 | 50.48% |
| CRWD260116C00440000 | 2024-06-28 2:19PM EDT | 440.00 | 74.66 | 72.70 | 74.80 | -2.69 | -3.48% | 1 | 469 | 50.10% |
| CRWD260116C00450000 | 2024-06-27 3:28PM EDT | 450.00 | 73.65 | 68.35 | 71.40 | 0.00 | - | 1 | 247 | 49.84% |
| CRWD260116C00460000 | 2024-06-17 3:40PM EDT | 460.00 | 76.20 | 64.50 | 68.20 | 0.00 | - | 2 | 27 | 49.62% |
| CRWD260116C00470000 | 2024-06-28 1:37PM EDT | 470.00 | 65.15 | 62.60 | 64.90 | +0.60 | +0.93% | 1 | 31 | 49.29% |
| CRWD260116C00480000 | 2024-06-27 11:37AM EDT | 480.00 | 63.75 | 58.50 | 61.95 | 0.00 | - | 4 | 1,308 | 49.08% |
| CRWD260116C00490000 | 2024-06-17 12:41PM EDT | 490.00 | 64.00 | 56.60 | 59.00 | 0.00 | - | 1 | 47 | 48.82% |
| CRWD260116C00500000 | 2024-06-28 3:36PM EDT | 500.00 | 56.21 | 53.60 | 56.45 | +3.51 | +6.66% | 18 | 193 | 48.71% |
| CRWD260116C00510000 | 2024-06-24 12:01PM EDT | 510.00 | 53.50 | 51.75 | 53.85 | 0.00 | - | 2 | 10 | 48.52% |
| CRWD260116C00520000 | 2024-06-17 2:48PM EDT | 520.00 | 57.60 | 48.00 | 51.45 | 0.00 | - | 5 | 35 | 48.38% |
| CRWD260116C00530000 | 2024-06-14 3:53PM EDT | 530.00 | 52.15 | 46.00 | 49.15 | 0.00 | - | 4 | 4 | 48.25% |
| CRWD260116C00540000 | 2024-06-18 2:56PM EDT | 540.00 | 53.07 | 43.50 | 46.85 | 0.00 | - | 55 | 68 | 48.06% |
| CRWD260116C00550000 | 2024-06-18 3:29PM EDT | 550.00 | 51.00 | 41.50 | 45.45 | 0.00 | - | 2 | 4 | 48.32% |
| CRWD260116C00560000 | 2024-06-14 3:53PM EDT | 560.00 | 45.60 | 39.50 | 42.80 | 0.00 | - | 4 | 4 | 47.85% |
| CRWD260116C00570000 | 2024-06-27 12:45PM EDT | 570.00 | 42.83 | 39.30 | 40.85 | 0.00 | - | 1 | 16 | 47.71% |
| CRWD260116C00580000 | 2024-06-24 3:28PM EDT | 580.00 | 38.90 | 36.00 | 39.05 | 0.00 | - | 30 | 76 | 47.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 0.80 | 0.21 | 1.25 | 0.00 | - | 1 | 114 | 59.11% |
| CRWD260116P00085000 | 2024-06-28 10:05AM EDT | 85.00 | 0.75 | 0.26 | 2.10 | 0.00 | - | 1 | 39 | 61.23% |
| CRWD260116P00090000 | 2024-06-27 3:30PM EDT | 90.00 | 0.94 | 0.90 | 2.22 | 0.00 | - | 1 | 34 | 61.79% |
| CRWD260116P00095000 | 2024-06-20 1:43PM EDT | 95.00 | 0.91 | 0.90 | 2.36 | 0.00 | - | 5 | 33 | 60.02% |
| CRWD260116P00100000 | 2024-06-10 11:15AM EDT | 100.00 | 2.00 | 0.47 | 2.72 | 0.00 | - | 2 | 111 | 57.68% |
| CRWD260116P00105000 | 2024-06-06 1:05PM EDT | 105.00 | 1.78 | 0.56 | 2.72 | 0.00 | - | 2 | 33 | 55.93% |
| CRWD260116P00110000 | 2024-06-18 9:45AM EDT | 110.00 | 1.89 | 0.66 | 3.60 | 0.00 | - | 2 | 64 | 56.65% |
| CRWD260116P00115000 | 2024-06-12 1:27PM EDT | 115.00 | 2.00 | 0.76 | 3.20 | 0.00 | - | 3 | 21 | 54.00% |
| CRWD260116P00120000 | 2024-06-20 9:40AM EDT | 120.00 | 2.80 | 0.86 | 2.95 | 0.00 | - | 1 | 49 | 51.84% |
| CRWD260116P00125000 | 2024-06-21 11:53AM EDT | 125.00 | 2.70 | 0.98 | 3.65 | 0.00 | - | 1 | 20 | 52.00% |
| CRWD260116P00130000 | 2024-06-20 1:45PM EDT | 130.00 | 2.16 | 2.10 | 3.90 | 0.00 | - | 2 | 25 | 52.99% |
| CRWD260116P00135000 | 2024-06-24 3:49PM EDT | 135.00 | 3.00 | 1.26 | 4.25 | 0.00 | - | 1 | 31 | 50.40% |
| CRWD260116P00140000 | 2024-06-21 12:45PM EDT | 140.00 | 3.90 | 1.76 | 4.60 | 0.00 | - | 2 | 52 | 50.26% |
| CRWD260116P00145000 | 2024-06-21 10:41AM EDT | 145.00 | 4.28 | 2.11 | 4.95 | 0.00 | - | 3 | 341 | 53.75% |
| CRWD260116P00150000 | 2024-06-25 2:24PM EDT | 150.00 | 4.00 | 2.47 | 5.00 | 0.00 | - | 1 | 84 | 52.20% |
| CRWD260116P00155000 | 2024-06-21 9:33AM EDT | 155.00 | 4.95 | 1.87 | 5.00 | 0.00 | - | 2 | 74 | 50.57% |
| CRWD260116P00160000 | 2024-06-25 1:37PM EDT | 160.00 | 4.80 | 3.30 | 5.70 | 0.00 | - | 1 | 233 | 50.62% |
| CRWD260116P00165000 | 2024-06-25 11:07AM EDT | 165.00 | 5.00 | 3.75 | 6.00 | 0.00 | - | 25 | 47 | 49.70% |
| CRWD260116P00170000 | 2024-06-24 11:57AM EDT | 170.00 | 6.70 | 4.30 | 7.00 | 0.00 | - | 4 | 64 | 50.17% |
| CRWD260116P00175000 | 2024-06-27 3:55PM EDT | 175.00 | 6.00 | 4.80 | 7.70 | 0.00 | - | 1 | 51 | 49.92% |
| CRWD260116P00180000 | 2024-06-25 9:46AM EDT | 180.00 | 7.24 | 6.10 | 8.00 | 0.00 | - | 1 | 48 | 48.93% |
| CRWD260116P00185000 | 2024-06-24 10:09AM EDT | 185.00 | 8.18 | 6.15 | 8.20 | 0.00 | - | 2 | 123 | 47.77% |
| CRWD260116P00190000 | 2024-06-25 2:21PM EDT | 190.00 | 8.25 | 7.25 | 8.75 | 0.00 | - | 2 | 91 | 47.20% |
| CRWD260116P00195000 | 2024-06-10 10:46AM EDT | 195.00 | 9.65 | 6.50 | 9.55 | 0.00 | - | 10 | 20 | 46.97% |
| CRWD260116P00200000 | 2024-06-27 9:46AM EDT | 200.00 | 9.45 | 9.00 | 10.60 | 0.00 | - | 1 | 877 | 47.04% |
| CRWD260116P00210000 | 2024-06-28 10:46AM EDT | 210.00 | 10.75 | 9.60 | 11.80 | +0.13 | +1.22% | 1 | 78 | 45.78% |
| CRWD260116P00220000 | 2024-06-27 11:50AM EDT | 220.00 | 12.54 | 12.10 | 13.40 | 0.00 | - | 1 | 512 | 44.93% |
| CRWD260116P00230000 | 2024-06-26 2:31PM EDT | 230.00 | 14.95 | 12.00 | 15.45 | 0.00 | - | 2 | 633 | 44.44% |
| CRWD260116P00240000 | 2024-06-17 3:19PM EDT | 240.00 | 16.80 | 15.80 | 17.90 | 0.00 | - | 17 | 222 | 44.17% |
| CRWD260116P00250000 | 2024-06-28 11:58AM EDT | 250.00 | 18.60 | 17.80 | 20.00 | -0.70 | -3.63% | 1 | 240 | 43.39% |
| CRWD260116P00260000 | 2024-06-20 12:06PM EDT | 260.00 | 23.90 | 20.35 | 22.55 | 0.00 | - | 2 | 112 | 42.88% |
| CRWD260116P00270000 | 2024-06-21 3:59PM EDT | 270.00 | 26.20 | 22.00 | 25.75 | 0.00 | - | 1 | 395 | 42.76% |
| CRWD260116P00280000 | 2024-06-20 3:05PM EDT | 280.00 | 29.70 | 26.25 | 28.10 | 0.00 | - | 6 | 413 | 41.80% |
| CRWD260116P00290000 | 2024-06-25 2:27PM EDT | 290.00 | 30.60 | 29.30 | 31.20 | 0.00 | - | 4 | 458 | 41.31% |
| CRWD260116P00300000 | 2024-06-25 2:13PM EDT | 300.00 | 34.20 | 31.85 | 34.60 | 0.00 | - | 82 | 310 | 40.89% |
| CRWD260116P00310000 | 2024-06-27 1:35PM EDT | 310.00 | 36.00 | 36.20 | 38.25 | 0.00 | - | 2 | 45 | 40.51% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 320.00 | 41.54 | 39.00 | 41.80 | 0.00 | - | 1 | 212 | 39.93% |
| CRWD260116P00330000 | 2024-06-12 12:49PM EDT | 330.00 | 44.50 | 43.95 | 45.45 | 0.00 | - | 3 | 79 | 39.31% |
| CRWD260116P00340000 | 2024-06-20 2:35PM EDT | 340.00 | 51.80 | 48.00 | 49.65 | 0.00 | - | 6 | 82 | 38.91% |
| CRWD260116P00350000 | 2024-06-21 12:53PM EDT | 350.00 | 58.14 | 52.45 | 54.35 | 0.00 | - | 7 | 131 | 38.68% |
| CRWD260116P00360000 | 2024-06-14 3:41PM EDT | 360.00 | 59.40 | 56.90 | 58.60 | 0.00 | - | 9 | 161 | 38.07% |
| CRWD260116P00370000 | 2024-06-03 3:30PM EDT | 370.00 | 98.70 | 61.85 | 63.40 | 0.00 | - | 33 | 66 | 37.67% |
| CRWD260116P00380000 | 2024-06-20 11:09AM EDT | 380.00 | 68.37 | 65.90 | 68.45 | 0.00 | - | 6 | 74 | 37.29% |
| CRWD260116P00390000 | 2024-06-20 10:21AM EDT | 390.00 | 75.75 | 71.35 | 73.65 | 0.00 | - | 8 | 98 | 36.89% |
| CRWD260116P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 96.95 | 77.30 | 78.95 | 0.00 | - | 10 | 21 | 36.43% |
| CRWD260116P00410000 | 2024-06-14 3:53PM EDT | 410.00 | 85.05 | 81.50 | 84.55 | 0.00 | - | 2 | 200 | 36.03% |
| CRWD260116P00420000 | 2024-06-27 12:54PM EDT | 420.00 | 87.21 | 88.00 | 90.30 | 0.00 | - | 4 | 7 | 35.61% |
| CRWD260116P00430000 | 2024-06-11 10:30AM EDT | 430.00 | 99.15 | 93.60 | 96.35 | 0.00 | - | - | 2 | 35.24% |
| CRWD260116P00440000 | 2024-06-27 3:49PM EDT | 440.00 | 100.13 | 99.50 | 102.55 | 0.00 | - | 1 | 21 | 34.85% |
| CRWD260116P00450000 | 2024-06-27 10:05AM EDT | 450.00 | 107.05 | 106.45 | 109.25 | 0.00 | - | 2 | 161 | 34.62% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 61.36% |
| CRWD260116P00470000 | 2024-06-12 11:52AM EDT | 470.00 | 121.45 | 119.70 | 122.35 | 0.00 | - | 2 | 2 | 33.71% |
| CRWD260116P00480000 | 2024-06-28 9:46AM EDT | 480.00 | 123.87 | 125.50 | 129.50 | -13.03 | -9.52% | 2 | 31 | 33.44% |
| CRWD260116P00490000 | 2024-06-12 11:52AM EDT | 490.00 | 135.35 | 133.00 | 137.30 | 0.00 | - | 3 | 4 | 33.44% |
| CRWD260116P00500000 | 2024-06-12 1:23PM EDT | 500.00 | 141.00 | 140.00 | 143.65 | 0.00 | - | - | 15 | 32.51% |
| CRWD260116P00520000 | 2024-06-12 11:53AM EDT | 520.00 | 157.85 | 155.50 | 159.50 | 0.00 | - | - | 16 | 32.20% |
| CRWD260116P00530000 | 2024-06-11 11:58AM EDT | 530.00 | 170.51 | 162.50 | 167.45 | 0.00 | - | - | 1 | 31.93% |
| CRWD260116P00580000 | 2024-06-14 11:49AM EDT | 580.00 | 206.38 | 203.50 | 207.95 | 0.00 | - | - | 1 | 29.59% |
© 2024 Yahoo. All rights reserved.