CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.20 | 0.00 | - | 2 | 1 | 155.00 | 9.00 | 0.00 | - | 1 | 16 |
| 249.75 | 0.00 | - | 1 | 1 | 160.00 | 10.32 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 165.00 | 11.96 | 0.00 | - | 1 | 2 |
| 250.60 | 0.00 | - | 8 | 5 | 170.00 | 11.87 | 0.00 | - | 1 | 41 |
| 184.23 | 0.00 | - | 1 | 1 | 175.00 | 12.63 | 0.00 | - | 1 | 3 |
| 203.32 | 0.00 | - | - | 2 | 180.00 | 14.00 | 0.00 | - | 1 | 3 |
| 240.20 | 0.00 | - | 2 | 3 | 185.00 | 14.55 | 0.00 | - | 5 | 6 |
| 241.05 | 0.00 | - | 1 | 2 | 190.00 | 20.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 195.00 | 16.53 | 0.00 | - | - | 4 |
| 232.45 | 0.00 | - | 1 | 7 | 200.00 | 17.15 | 0.00 | - | 1 | 32 |
| 219.60 | 0.00 | - | 1 | 2 | 210.00 | 30.00 | 0.00 | - | 4 | 4 |
| 212.88 | 0.00 | - | 1 | 29 | 220.00 | 22.95 | 0.00 | - | 3 | 5 |
| 195.15 | 0.00 | - | 1 | 6 | 230.00 | - | - | - | - | - |
| 196.02 | 0.00 | - | 2 | 54 | 240.00 | 33.80 | 0.00 | - | 1 | 14 |
| 198.75 | 0.00 | - | 2 | 16 | 250.00 | 31.50 | 0.00 | - | 2 | 21 |
| 189.25 | 0.00 | - | 1 | 21 | 260.00 | 32.80 | 0.00 | - | 1 | 11 |
| 117.65 | 0.00 | - | 2 | 6 | 270.00 | 35.50 | 0.00 | - | 50 | 65 |
| 148.73 | 0.00 | - | - | 1 | 280.00 | 40.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 290.00 | 43.70 | 0.00 | - | 2 | 15 |
| 167.75 | 0.00 | - | 10 | 31 | 300.00 | 45.89 | 0.00 | - | 1 | 22 |
| 150.88 | 0.00 | - | 1 | 19 | 310.00 | 53.06 | 0.00 | - | 4 | 10 |
| 158.54 | 0.00 | - | 1 | 6 | 320.00 | 56.50 | 0.00 | - | 2 | 6 |
| 148.22 | 0.00 | - | 1 | 18 | 330.00 | 58.00 | 0.00 | - | 1 | 17 |
| 145.00 | 0.00 | - | 2 | 17 | 340.00 | 64.00 | 0.00 | - | 1 | 4 |
| 145.40 | 0.00 | - | 3 | 28 | 350.00 | 67.90 | 0.00 | - | 4 | 65 |
| 140.50 | 0.00 | - | 3 | 55 | 360.00 | 73.32 | 0.00 | - | 1 | 21 |
| 133.35 | 0.00 | - | 10 | 43 | 370.00 | 80.70 | 0.00 | - | - | 0 |
| 130.10 | 0.00 | - | 1 | 19 | 380.00 | 80.00 | 0.00 | - | 1 | 2 |
| 123.71 | 0.00 | - | 2 | 38 | 390.00 | 87.45 | 0.00 | - | - | 1 |
| 120.98 | 0.00 | - | 2 | 77 | 400.00 | 92.00 | 0.00 | - | 2 | 52 |
| 116.80 | 0.00 | - | 1 | 11 | 410.00 | - | - | - | - | - |
| 112.75 | 0.00 | - | 2 | 9 | 420.00 | - | - | - | - | - |
| 110.00 | 0.00 | - | 2 | 44 | 430.00 | 108.00 | 0.00 | - | 2 | 2 |
| 104.85 | 0.00 | - | 3 | 10 | 440.00 | - | - | - | - | - |
| 99.23 | 0.00 | - | 1 | 14 | 450.00 | - | - | - | - | - |
| 97.00 | 0.00 | - | 4 | 6 | 460.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | - | 3 | 470.00 | - | - | - | - | - |
| 88.05 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 1 | 24 | 500.00 | 151.10 | 0.00 | - | 1 | 1 |
| 81.00 | 0.00 | - | 30 | 77 | 520.00 | 169.98 | 0.00 | - | 1 | 5 |
| 78.50 | 0.00 | - | 2 | 5 | 530.00 | - | - | - | - | - |
| 76.25 | 0.00 | - | 11 | 12 | 540.00 | - | - | - | - | - |
| 73.70 | 0.00 | - | 2 | 26 | 550.00 | - | - | - | - | - |
| 69.10 | 0.00 | - | 12 | 14 | 570.00 | - | - | - | - | - |
| 66.25 | 0.00 | - | 1 | 3 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.