CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 311.00 | 0.00 | - | 1 | 10 | 80.00 | 0.80 | 0.00 | - | 1 | 114 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 0.75 | 0.00 | - | 1 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 0.90 | 0.00 | - | 1 | 34 |
| 293.55 | 0.00 | - | 1 | 1 | 95.00 | 0.91 | 0.00 | - | 10 | 33 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 2.00 | 0.00 | - | 2 | 111 |
| 256.01 | 0.00 | - | 12 | 13 | 105.00 | 1.78 | 0.00 | - | 2 | 33 |
| 295.55 | 0.00 | - | 25 | 35 | 110.00 | 1.89 | 0.00 | - | 2 | 64 |
| 291.05 | 0.00 | - | 25 | 30 | 115.00 | 2.00 | 0.00 | - | 3 | 21 |
| 193.00 | 0.00 | - | 1 | 0 | 120.00 | 2.80 | 0.00 | - | 1 | 49 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 2.70 | 0.00 | - | 1 | 20 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 2.16 | 0.00 | - | 2 | 25 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 3.00 | 0.00 | - | 1 | 31 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 3.90 | 0.00 | - | 2 | 52 |
| 254.86 | 0.00 | - | 1 | 8 | 145.00 | 4.28 | 0.00 | - | 3 | 341 |
| 252.80 | 0.00 | - | 1 | 75 | 150.00 | 4.00 | 0.00 | - | 1 | 84 |
| 246.50 | 0.00 | - | 1 | 3 | 155.00 | 4.95 | 0.00 | - | 2 | 74 |
| 204.00 | 0.00 | - | 2 | 87 | 160.00 | 4.80 | 0.00 | - | 1 | 233 |
| 183.07 | 0.00 | - | 1 | 75 | 165.00 | 5.00 | 0.00 | - | 25 | 47 |
| 233.75 | 0.00 | - | 1 | 84 | 170.00 | 6.70 | 0.00 | - | 4 | 64 |
| 227.80 | 0.00 | - | 1 | 145 | 175.00 | 6.00 | 0.00 | - | 1 | 51 |
| 228.53 | 0.00 | - | 1 | 28 | 180.00 | 7.24 | 0.00 | - | 1 | 48 |
| 159.60 | 0.00 | - | 5 | 13 | 185.00 | 8.18 | 0.00 | - | 2 | 123 |
| 218.60 | 0.00 | - | 1 | 65 | 190.00 | 7.70 | 0.00 | - | 3 | 92 |
| 215.15 | 0.00 | - | 1 | 19 | 195.00 | 9.65 | 0.00 | - | 10 | 20 |
| 214.02 | 0.00 | - | 1 | 313 | 200.00 | 9.45 | 0.00 | - | 1 | 877 |
| 209.73 | 0.00 | - | 12 | 88 | 210.00 | 10.75 | 0.00 | - | 1 | 79 |
| 193.93 | 0.00 | - | 1 | 132 | 220.00 | 12.25 | 0.00 | - | 1 | 512 |
| 187.25 | 0.00 | - | 1 | 226 | 230.00 | 14.95 | 0.00 | - | 2 | 633 |
| 177.25 | 0.00 | - | 1 | 321 | 240.00 | 16.35 | 0.00 | - | 10 | 217 |
| 177.00 | 0.00 | - | 3 | 512 | 250.00 | 18.60 | 0.00 | - | 1 | 240 |
| 166.50 | 0.00 | - | 2 | 113 | 260.00 | 23.90 | 0.00 | - | 5 | 112 |
| 159.84 | 0.00 | - | 12 | 90 | 270.00 | 23.65 | 0.00 | - | 3 | 392 |
| 153.37 | 0.00 | - | 12 | 209 | 280.00 | 27.60 | 0.00 | - | 1 | 413 |
| 150.88 | 0.00 | - | 1 | 804 | 290.00 | 29.00 | 0.00 | - | 11 | 451 |
| 146.35 | 0.00 | - | 5 | 448 | 300.00 | 31.80 | 0.00 | - | 24 | 333 |
| 137.06 | 0.00 | - | 1 | 175 | 310.00 | 35.95 | 0.00 | - | 1 | 44 |
| 133.35 | 0.00 | - | 5 | 245 | 320.00 | 41.54 | 0.00 | - | 1 | 212 |
| 123.12 | 0.00 | - | 2 | 591 | 330.00 | 43.05 | 0.00 | - | 2 | 79 |
| 122.00 | 0.00 | - | 8 | 445 | 340.00 | 51.80 | 0.00 | - | 40 | 82 |
| 116.47 | 0.00 | - | 11 | 606 | 350.00 | 51.40 | 0.00 | - | 1 | 130 |
| 113.50 | 0.00 | - | 5 | 334 | 360.00 | 59.40 | 0.00 | - | 9 | 161 |
| 106.00 | 0.00 | - | 1 | 69 | 370.00 | 98.70 | 0.00 | - | 33 | 66 |
| 101.69 | 0.00 | - | 14 | 107 | 380.00 | 68.37 | 0.00 | - | 25 | 74 |
| 97.00 | 0.00 | - | 560 | 545 | 390.00 | 75.75 | 0.00 | - | 6 | 98 |
| 89.45 | 0.00 | - | 7 | 335 | 400.00 | 96.95 | 0.00 | - | 10 | 21 |
| 88.85 | 0.00 | - | 17 | 37 | 410.00 | 85.05 | 0.00 | - | 2 | 200 |
| 84.37 | 0.00 | - | 21 | 79 | 420.00 | 87.21 | 0.00 | - | 4 | 7 |
| 80.97 | 0.00 | - | 3 | 87 | 430.00 | 99.15 | 0.00 | - | - | 2 |
| 77.10 | 0.00 | - | 2 | 469 | 440.00 | 100.13 | 0.00 | - | 1 | 21 |
| 75.20 | 0.00 | - | 1 | 248 | 450.00 | 107.05 | 0.00 | - | 2 | 161 |
| 71.88 | 0.00 | - | 6 | 33 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 65.15 | 0.00 | - | 1 | 31 | 470.00 | 121.45 | 0.00 | - | 2 | 2 |
| 63.75 | 0.00 | - | 4 | 1,308 | 480.00 | 123.87 | 0.00 | - | 2 | 30 |
| 64.00 | 0.00 | - | 1 | 47 | 490.00 | 135.35 | 0.00 | - | 3 | 4 |
| 56.21 | 0.00 | - | 18 | 193 | 500.00 | 141.00 | 0.00 | - | - | 15 |
| 53.50 | 0.00 | - | 2 | 10 | 510.00 | - | - | - | - | - |
| 57.60 | 0.00 | - | 5 | 35 | 520.00 | 157.85 | 0.00 | - | - | 16 |
| 51.25 | 0.00 | - | 2 | 4 | 530.00 | 170.51 | 0.00 | - | - | 1 |
| 48.80 | 0.00 | - | 2 | 68 | 540.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 2 | 4 | 550.00 | - | - | - | - | - |
| 45.60 | 0.00 | - | 4 | 4 | 560.00 | - | - | - | - | - |
| 42.83 | 0.00 | - | 1 | 16 | 570.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 1 | 75 | 580.00 | 206.38 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.