CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218C00155000 | 2024-06-21 12:16PM EDT | 155.00 | 248.20 | 253.50 | 258.50 | 0.00 | - | 2 | 1 | 69.42% |
| CRWD261218C00160000 | 2024-06-21 9:30AM EDT | 160.00 | 249.75 | 250.00 | 255.00 | 0.00 | - | 1 | 1 | 68.94% |
| CRWD261218C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 217.14 | 241.00 | 246.00 | 0.00 | - | - | 1 | 65.98% |
| CRWD261218C00175000 | 2024-05-30 2:00PM EDT | 175.00 | 184.23 | 239.00 | 244.00 | 0.00 | - | 1 | 1 | 66.91% |
| CRWD261218C00180000 | 2024-06-06 12:32PM EDT | 180.00 | 203.32 | 235.50 | 240.50 | 0.00 | - | - | 2 | 66.37% |
| CRWD261218C00185000 | 2024-06-28 1:56PM EDT | 185.00 | 235.25 | 232.00 | 236.50 | -0.65 | -0.28% | 1 | 1 | 65.61% |
| CRWD261218C00190000 | 2024-06-17 3:25PM EDT | 190.00 | 241.05 | 228.50 | 233.00 | 0.00 | - | 1 | 2 | 65.05% |
| CRWD261218C00200000 | 2024-06-28 9:46AM EDT | 200.00 | 232.45 | 221.50 | 226.50 | +8.45 | +3.77% | 1 | 6 | 64.12% |
| CRWD261218C00210000 | 2024-06-25 10:18AM EDT | 210.00 | 219.60 | 214.50 | 219.50 | 0.00 | - | 1 | 2 | 62.95% |
| CRWD261218C00220000 | 2024-06-28 3:45PM EDT | 220.00 | 212.88 | 208.00 | 213.00 | +11.79 | +5.86% | 1 | 29 | 62.12% |
| CRWD261218C00230000 | 2024-06-21 1:07PM EDT | 230.00 | 195.15 | 202.00 | 206.50 | 0.00 | - | 1 | 6 | 61.41% |
| CRWD261218C00240000 | 2024-06-12 11:01AM EDT | 240.00 | 196.02 | 195.50 | 200.00 | 0.00 | - | 2 | 54 | 60.47% |
| CRWD261218C00250000 | 2024-06-26 11:47AM EDT | 250.00 | 192.33 | 189.50 | 194.00 | 0.00 | - | 1 | 16 | 59.82% |
| CRWD261218C00260000 | 2024-06-26 10:25AM EDT | 260.00 | 189.25 | 183.50 | 187.90 | 0.00 | - | 1 | 21 | 59.09% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 270.00 | 117.65 | 177.50 | 182.00 | 0.00 | - | 2 | 6 | 58.37% |
| CRWD261218C00280000 | 2024-05-21 10:08AM EDT | 280.00 | 148.73 | 172.50 | 177.50 | 0.00 | - | - | 1 | 58.29% |
| CRWD261218C00300000 | 2024-06-27 3:25PM EDT | 300.00 | 168.28 | 160.50 | 165.45 | 0.00 | - | 3 | 41 | 56.53% |
| CRWD261218C00310000 | 2024-06-21 10:06AM EDT | 310.00 | 150.88 | 155.50 | 160.00 | 0.00 | - | 1 | 19 | 56.02% |
| CRWD261218C00320000 | 2024-06-18 10:17AM EDT | 320.00 | 158.54 | 150.55 | 155.00 | 0.00 | - | 1 | 6 | 55.60% |
| CRWD261218C00330000 | 2024-06-28 2:51PM EDT | 330.00 | 148.22 | 145.50 | 149.50 | -4.70 | -3.07% | 1 | 17 | 54.97% |
| CRWD261218C00340000 | 2024-06-20 2:10PM EDT | 340.00 | 142.70 | 140.50 | 145.00 | 0.00 | - | 10 | 16 | 54.56% |
| CRWD261218C00350000 | 2024-06-27 1:34PM EDT | 350.00 | 145.40 | 135.50 | 140.00 | 0.00 | - | 3 | 28 | 53.98% |
| CRWD261218C00360000 | 2024-06-27 1:34PM EDT | 360.00 | 140.50 | 131.00 | 136.00 | 0.00 | - | 3 | 55 | 53.72% |
| CRWD261218C00370000 | 2024-06-21 11:36AM EDT | 370.00 | 125.00 | 126.50 | 131.50 | 0.00 | - | 5 | 43 | 53.29% |
| CRWD261218C00380000 | 2024-06-27 10:40AM EDT | 380.00 | 130.10 | 122.00 | 126.50 | +0.10 | +0.08% | 1 | 19 | 52.71% |
| CRWD261218C00390000 | 2024-06-27 2:13PM EDT | 390.00 | 123.71 | 117.50 | 122.50 | 0.00 | - | 2 | 38 | 52.31% |
| CRWD261218C00400000 | 2024-06-27 11:25AM EDT | 400.00 | 119.72 | 113.60 | 118.00 | 0.00 | - | 1 | 76 | 51.90% |
| CRWD261218C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 114.35 | 109.50 | 114.50 | 0.00 | - | 5 | 10 | 51.62% |
| CRWD261218C00420000 | 2024-06-27 10:30AM EDT | 420.00 | 112.75 | 106.00 | 110.50 | 0.00 | - | 2 | 9 | 51.33% |
| CRWD261218C00430000 | 2024-06-28 10:25AM EDT | 430.00 | 110.00 | 102.50 | 106.50 | +4.00 | +3.77% | 2 | 44 | 51.00% |
| CRWD261218C00440000 | 2024-06-27 3:05PM EDT | 440.00 | 104.85 | 99.00 | 103.50 | 0.00 | - | 3 | 10 | 50.84% |
| CRWD261218C00450000 | 2024-06-28 11:53AM EDT | 450.00 | 99.23 | 95.50 | 99.50 | -2.12 | -2.09% | 1 | 14 | 50.43% |
| CRWD261218C00460000 | 2024-06-11 3:58PM EDT | 460.00 | 96.91 | 92.00 | 96.50 | 0.00 | - | - | 2 | 50.20% |
| CRWD261218C00470000 | 2024-06-18 1:25PM EDT | 470.00 | 98.50 | 88.50 | 93.50 | 0.00 | - | - | 3 | 50.98% |
| CRWD261218C00480000 | 2024-06-10 3:48PM EDT | 480.00 | 88.05 | 85.50 | 90.50 | 0.00 | - | 5 | 5 | 50.78% |
| CRWD261218C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 85.00 | 80.10 | 84.50 | 0.00 | - | 1 | 23 | 50.28% |
| CRWD261218C00520000 | 2024-06-24 10:32AM EDT | 520.00 | 77.50 | 74.50 | 79.50 | 0.00 | - | 1 | 59 | 50.07% |
| CRWD261218C00530000 | 2024-06-17 3:26PM EDT | 530.00 | 82.70 | 72.00 | 77.00 | 0.00 | - | - | 4 | 49.92% |
| CRWD261218C00540000 | 2024-06-13 10:47AM EDT | 540.00 | 75.00 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 49.74% |
| CRWD261218C00550000 | 2024-06-17 2:03PM EDT | 550.00 | 77.09 | 67.50 | 72.50 | 0.00 | - | 4 | 25 | 49.74% |
| CRWD261218C00570000 | 2024-06-17 9:55AM EDT | 570.00 | 67.80 | 63.50 | 67.50 | 0.00 | - | 1 | 9 | 49.24% |
| CRWD261218C00580000 | 2024-06-28 12:49PM EDT | 580.00 | 63.70 | 61.00 | 66.00 | +0.05 | +0.08% | 2 | 4 | 49.37% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218P00155000 | 2024-06-26 10:41AM EDT | 155.00 | 9.00 | 7.00 | 11.00 | 0.00 | - | 1 | 16 | 49.64% |
| CRWD261218P00160000 | 2024-06-18 9:53AM EDT | 160.00 | 10.32 | 7.50 | 12.50 | 0.00 | - | 2 | 18 | 50.12% |
| CRWD261218P00165000 | 2024-06-10 3:52PM EDT | 165.00 | 11.96 | 8.50 | 13.50 | 0.00 | - | 1 | 2 | 49.85% |
| CRWD261218P00170000 | 2024-06-17 3:38PM EDT | 170.00 | 11.87 | 9.50 | 14.50 | 0.00 | - | 1 | 41 | 49.54% |
| CRWD261218P00175000 | 2024-06-17 3:38PM EDT | 175.00 | 12.63 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 48.64% |
| CRWD261218P00180000 | 2024-06-11 1:48PM EDT | 180.00 | 14.00 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 48.29% |
| CRWD261218P00185000 | 2024-06-17 3:26PM EDT | 185.00 | 14.55 | 12.00 | 17.00 | 0.00 | - | 5 | 6 | 47.91% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 190.00 | 20.00 | 14.00 | 19.00 | 0.00 | - | - | 1 | 48.47% |
| CRWD261218P00195000 | 2024-06-12 1:11PM EDT | 195.00 | 16.53 | 14.00 | 19.00 | 0.00 | - | - | 4 | 47.06% |
| CRWD261218P00200000 | 2024-06-27 1:59PM EDT | 200.00 | 17.15 | 15.50 | 20.00 | 0.00 | - | 1 | 32 | 46.61% |
| CRWD261218P00210000 | 2024-06-04 3:58PM EDT | 210.00 | 30.00 | 17.50 | 22.00 | 0.00 | - | 4 | 4 | 45.66% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 220.00 | 22.95 | 20.00 | 24.50 | 0.00 | - | 3 | 5 | 45.04% |
| CRWD261218P00240000 | 2024-06-06 10:14AM EDT | 240.00 | 33.80 | 25.00 | 30.00 | 0.00 | - | 1 | 14 | 43.90% |
| CRWD261218P00250000 | 2024-06-24 1:59PM EDT | 250.00 | 31.50 | 28.00 | 33.00 | 0.00 | - | 2 | 21 | 43.37% |
| CRWD261218P00260000 | 2024-06-28 11:58AM EDT | 260.00 | 32.80 | 31.00 | 36.00 | +0.80 | +2.50% | 1 | 11 | 42.75% |
| CRWD261218P00270000 | 2024-06-27 10:55AM EDT | 270.00 | 35.50 | 34.50 | 39.00 | 0.00 | - | 50 | 65 | 42.05% |
| CRWD261218P00280000 | 2024-06-26 10:04AM EDT | 280.00 | 40.00 | 37.50 | 42.50 | 0.00 | - | 1 | 16 | 41.58% |
| CRWD261218P00290000 | 2024-06-17 11:18AM EDT | 290.00 | 43.70 | 41.00 | 46.00 | 0.00 | - | 2 | 15 | 41.03% |
| CRWD261218P00300000 | 2024-06-20 2:11PM EDT | 300.00 | 49.00 | 45.00 | 49.50 | 0.00 | - | 1 | 22 | 40.41% |
| CRWD261218P00310000 | 2024-06-21 10:33AM EDT | 310.00 | 53.06 | 49.00 | 53.50 | 0.00 | - | 4 | 10 | 39.98% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 320.00 | 56.50 | 53.00 | 57.50 | 0.00 | - | 2 | 6 | 39.48% |
| CRWD261218P00330000 | 2024-06-18 1:17PM EDT | 330.00 | 59.70 | 57.00 | 61.50 | 0.00 | - | 1 | 17 | 38.91% |
| CRWD261218P00340000 | 2024-06-18 1:17PM EDT | 340.00 | 64.00 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 38.51% |
| CRWD261218P00350000 | 2024-06-27 3:17PM EDT | 350.00 | 67.90 | 66.00 | 70.50 | 0.00 | - | 4 | 65 | 38.05% |
| CRWD261218P00360000 | 2024-06-26 9:59AM EDT | 360.00 | 73.32 | 70.50 | 75.50 | 0.00 | - | 1 | 21 | 37.74% |
| CRWD261218P00370000 | 2024-06-11 9:31AM EDT | 370.00 | 80.70 | 75.50 | 80.00 | 0.00 | - | - | 0 | 37.15% |
| CRWD261218P00380000 | 2024-06-26 3:56PM EDT | 380.00 | 83.45 | 80.00 | 85.00 | 0.00 | - | 2 | 3 | 36.71% |
| CRWD261218P00390000 | 2024-06-18 2:48PM EDT | 390.00 | 87.45 | 85.50 | 90.00 | 0.00 | - | - | 1 | 36.21% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 400.00 | 94.00 | 90.50 | 95.50 | 0.00 | - | 1 | 52 | 35.86% |
| CRWD261218P00520000 | 2024-06-20 10:12AM EDT | 520.00 | 169.98 | 167.00 | 172.00 | 0.00 | - | 1 | 5 | 31.32% |
© 2024 Yahoo. All rights reserved.