CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.92 | 0.00 | - | 2 | 0 | 165.00 | - | - | - | - | - |
| 218.44 | 0.00 | - | 1 | 0 | 170.00 | 0.21 | 0.00 | - | 1 | 0 |
| 208.22 | 0.00 | - | - | 0 | 175.00 | 0.75 | 0.00 | - | 1 | 0 |
| 167.81 | 0.00 | - | 1 | 0 | 180.00 | - | - | - | - | - |
| 194.98 | 0.00 | - | 3 | 0 | 185.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 17 | 0 |
| 180.00 | 0.00 | - | 2 | 0 | 200.00 | 0.02 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 4 | 0 |
| 176.47 | 0.00 | - | 1 | 0 | 210.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 1 | 0 |
| 167.85 | 0.00 | - | 4 | 0 | 220.00 | 0.05 | 0.00 | - | 5 | 0 |
| 150.47 | 0.00 | - | 2 | 0 | 225.00 | 0.01 | 0.00 | - | 152 | 0 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 108 | 0 |
| 99.50 | 0.00 | - | - | 0 | 235.00 | 0.01 | 0.00 | - | 1 | 0 |
| 141.24 | 0.00 | - | 1 | 0 | 240.00 | 0.02 | 0.00 | - | 60 | 0 |
| 130.21 | 0.00 | - | 3 | 0 | 245.00 | 0.01 | 0.00 | - | 1 | 0 |
| 122.40 | 0.00 | - | 2 | 0 | 250.00 | 0.01 | 0.00 | - | 100 | 0 |
| 116.83 | 0.00 | - | 1 | 0 | 255.00 | 0.01 | 0.00 | - | 10 | 0 |
| 128.37 | 0.00 | - | 1 | 0 | 260.00 | 0.02 | 0.00 | - | 34 | 0 |
| 109.17 | 0.00 | - | 1 | 0 | 265.00 | 0.01 | 0.00 | - | 590 | 0 |
| 109.50 | 0.00 | - | 1 | 0 | 270.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 20 | 0 |
| 106.45 | 0.00 | - | 10 | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 0 |
| 100.91 | 0.00 | - | 2 | 0 | 285.00 | 0.01 | 0.00 | - | 22 | 0 |
| 84.85 | 0.00 | - | 3 | 0 | 290.00 | 0.75 | 0.00 | - | 1 | 0 |
| 93.15 | 0.00 | - | 1 | 0 | 295.00 | 0.01 | 0.00 | - | 22 | 0 |
| 89.95 | 0.00 | - | 1 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| 83.19 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 16 | 0 |
| 78.20 | 0.00 | - | 2 | 0 | 310.00 | 0.01 | 0.00 | - | 2 | 0 |
| 72.95 | 0.00 | - | 1 | 0 | 315.00 | 0.01 | 0.00 | - | 50 | 0 |
| 70.10 | 0.00 | - | 1 | 0 | 320.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 322.50 | 0.01 | 0.00 | - | 6 | 0 |
| 63.50 | 0.00 | - | 2 | 0 | 325.00 | 0.01 | 0.00 | - | 15 | 0 |
| 61.50 | 0.00 | - | 2 | 0 | 327.50 | 0.14 | 0.00 | - | 2 | 0 |
| 59.50 | 0.00 | - | 4 | 0 | 330.00 | 0.01 | 0.00 | - | 27 | 0 |
| 40.07 | 0.00 | - | 3 | 0 | 332.50 | 0.01 | 0.00 | - | 6 | 0 |
| 54.81 | 0.00 | - | 3 | 0 | 335.00 | 0.01 | 0.00 | - | 1 | 0 |
| 48.95 | 0.00 | - | 1 | 0 | 337.50 | 0.18 | 0.00 | - | 6 | 0 |
| 48.25 | 0.00 | - | 4 | 0 | 340.00 | 0.02 | 0.00 | - | 7 | 0 |
| 32.31 | 0.00 | - | 4 | 0 | 342.50 | 0.01 | 0.00 | - | 1 | 0 |
| 46.00 | 0.00 | - | 7 | 0 | 345.00 | 0.05 | 0.00 | - | 26 | 0 |
| 33.52 | 0.00 | - | 1 | 0 | 347.50 | 0.02 | 0.00 | - | 16 | 0 |
| 38.50 | 0.00 | - | 35 | 0 | 350.00 | 0.02 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 352.50 | 0.03 | 0.00 | - | 8 | 0 |
| 29.53 | 0.00 | - | 15 | 0 | 355.00 | 0.02 | 0.00 | - | 55 | 0 |
| 31.00 | 0.00 | - | 1 | 0 | 357.50 | 0.02 | 0.00 | - | 12 | 0 |
| 27.85 | 0.00 | - | 4 | 0 | 360.00 | 0.04 | 0.00 | - | 260 | 0 |
| 23.80 | 0.00 | - | 2 | 0 | 362.50 | 0.02 | 0.00 | - | 43 | 0 |
| 23.54 | 0.00 | - | 15 | 0 | 365.00 | 0.17 | 0.00 | - | 240 | 0 |
| 20.30 | 0.00 | - | 1 | 0 | 367.50 | 0.02 | 0.00 | - | 182 | 0 |
| 18.65 | 0.00 | - | 94 | 0 | 370.00 | 0.15 | 0.00 | - | 659 | 0 |
| 16.36 | 0.00 | - | 179 | 0 | 372.50 | 0.12 | 0.00 | - | 220 | 0 |
| 11.35 | 0.00 | - | 200 | 0 | 375.00 | 0.18 | 0.00 | - | 623 | 0 |
| 9.55 | 0.00 | - | 13 | 0 | 377.50 | 0.41 | 0.00 | - | 289 | 0 |
| 7.20 | 0.00 | - | 144 | 0 | 380.00 | 0.57 | 0.00 | - | 438 | 0 |
| 5.39 | 0.00 | - | 193 | 0 | 382.50 | 0.93 | 0.00 | - | 554 | 0 |
| 4.10 | 0.00 | - | 542 | 0 | 385.00 | 1.89 | 0.00 | - | 699 | 0 |
| 2.79 | 0.00 | - | 637 | 0 | 387.50 | 3.80 | 0.00 | - | 332 | 0 |
| 1.65 | 0.00 | - | 1,959 | 0 | 390.00 | 4.50 | 0.00 | - | 215 | 0 |
| 1.00 | 0.00 | - | 674 | 0 | 392.50 | 5.70 | 0.00 | - | 64 | 0 |
| 0.76 | 0.00 | - | 1,282 | 0 | 395.00 | 7.39 | 0.00 | - | 12 | 0 |
| 0.43 | 0.00 | - | 366 | 0 | 397.50 | 17.01 | 0.00 | - | 20 | 0 |
| 0.32 | 0.00 | - | 3,842 | 0 | 400.00 | 12.15 | 0.00 | - | 6 | 0 |
| 0.20 | 0.00 | - | 110 | 0 | 402.50 | 19.20 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 223 | 0 | 405.00 | 14.00 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 33 | 0 | 407.50 | 27.80 | 0.00 | - | 16 | 0 |
| 0.13 | 0.00 | - | 130 | 0 | 410.00 | 20.00 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 44 | 0 | 415.00 | 24.60 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 16 | 0 | 420.00 | 39.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 0 | 425.00 | 52.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 6 | 0 | 430.00 | 51.25 | 0.00 | - | 15 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 435.00 | 52.60 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 14 | 0 | 440.00 | 54.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 460.00 | 73.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.