NasdaqGS - Delayed Quote • USD
CrowdStrike Holdings, Inc. (CRWD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00180000 | 3/22/2024 5:21 PM | 180 | 146.65 | 100.55 | 104.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CRWD240503C00200000 | 4/23/2024 5:56 PM | 200 | 101.24 | 102.85 | 105.30 | 0.00 | 0.00% | 1 | 2 | 100.00% |
| CRWD240503C00225000 | 4/19/2024 4:47 PM | 225 | 58.30 | 77.85 | 80.30 | 0.00 | 0.00% | 1 | 1 | 73.44% |
| CRWD240503C00235000 | 4/19/2024 6:00 PM | 235 | 50.42 | 67.70 | 70.40 | 0.00 | 0.00% | 1 | 3 | 133.69% |
| CRWD240503C00250000 | 4/19/2024 7:15 PM | 250 | 34.22 | 53.05 | 55.50 | 0.00 | 0.00% | 40 | 80 | 75.00% |
| CRWD240503C00255000 | 4/26/2024 5:07 PM | 255 | 49.42 | 47.80 | 50.55 | -12.88 | -20.67% | 16 | 1 | 62.11% |
| CRWD240503C00260000 | 4/22/2024 7:05 PM | 260 | 31.45 | 42.80 | 45.65 | 0.00 | 0.00% | 10 | 20 | 59.28% |
| CRWD240503C00270000 | 4/26/2024 2:02 PM | 270 | 33.78 | 33.05 | 35.85 | 5.16 | 18.03% | 20 | 34 | 54.88% |
| CRWD240503C00275000 | 4/26/2024 5:46 PM | 275 | 30.23 | 29.55 | 31.40 | 7.73 | 34.36% | 12 | 29 | 65.97% |
| CRWD240503C00277500 | 4/25/2024 2:34 PM | 277.5 | 17.35 | 26.40 | 29.40 | 0.00 | 0.00% | 4 | 36 | 60.64% |
| CRWD240503C00280000 | 4/26/2024 2:21 PM | 280 | 26.05 | 25.05 | 26.55 | 5.05 | 24.05% | 2 | 31 | 61.21% |
| CRWD240503C00282500 | 4/25/2024 2:25 PM | 282.5 | 14.65 | 22.20 | 23.55 | 0.00 | 0.00% | 2 | 13 | 51.69% |
| CRWD240503C00285000 | 4/26/2024 6:31 PM | 285 | 19.85 | 19.65 | 22.30 | 3.19 | 19.15% | 4 | 102 | 53.88% |
| CRWD240503C00287500 | 4/26/2024 7:50 PM | 287.5 | 19.06 | 18.00 | 19.35 | 6.06 | 46.62% | 133 | 223 | 51.05% |
| CRWD240503C00290000 | 4/26/2024 7:03 PM | 290 | 16.35 | 14.65 | 17.20 | 3.20 | 24.33% | 28 | 253 | 54.94% |
| CRWD240503C00292500 | 4/25/2024 5:55 PM | 292.5 | 11.90 | 13.65 | 16.95 | 0.00 | 0.00% | 136 | 162 | 54.14% |
| CRWD240503C00295000 | 4/26/2024 7:38 PM | 295 | 12.75 | 12.30 | 13.45 | 2.83 | 28.53% | 53 | 142 | 53.03% |
| CRWD240503C00297500 | 4/26/2024 7:39 PM | 297.5 | 11.12 | 10.40 | 11.70 | 2.17 | 24.25% | 44 | 177 | 51.93% |
| CRWD240503C00300000 | 4/26/2024 7:59 PM | 300 | 9.93 | 9.75 | 10.05 | 2.93 | 41.86% | 299 | 542 | 50.81% |
| CRWD240503C00302500 | 4/26/2024 7:53 PM | 302.5 | 8.55 | 8.40 | 8.60 | 2.54 | 42.26% | 322 | 324 | 50.22% |
| CRWD240503C00305000 | 4/26/2024 7:56 PM | 305 | 7.10 | 7.10 | 7.30 | 2.10 | 42.00% | 599 | 266 | 49.81% |
| CRWD240503C00307500 | 4/26/2024 7:26 PM | 307.5 | 6.15 | 5.95 | 6.20 | 1.95 | 46.43% | 136 | 107 | 49.84% |
| CRWD240503C00310000 | 4/26/2024 7:59 PM | 310 | 5.11 | 4.60 | 5.25 | 1.89 | 58.70% | 346 | 255 | 50.07% |
| CRWD240503C00312500 | 4/26/2024 7:59 PM | 312.5 | 4.20 | 4.00 | 4.35 | 1.38 | 48.94% | 679 | 130 | 49.83% |
| CRWD240503C00315000 | 4/26/2024 7:57 PM | 315 | 3.50 | 3.30 | 3.60 | 1.26 | 56.25% | 214 | 248 | 49.84% |
| CRWD240503C00317500 | 4/26/2024 7:54 PM | 317.5 | 2.78 | 2.70 | 2.95 | 1.00 | 56.18% | 76 | 171 | 49.83% |
| CRWD240503C00320000 | 4/26/2024 7:57 PM | 320 | 2.32 | 2.16 | 2.40 | 0.82 | 54.67% | 232 | 225 | 49.85% |
| CRWD240503C00322500 | 4/26/2024 7:59 PM | 322.5 | 1.87 | 1.70 | 1.99 | 0.72 | 62.61% | 106 | 115 | 50.38% |
| CRWD240503C00325000 | 4/26/2024 7:57 PM | 325 | 1.50 | 1.21 | 1.62 | 0.62 | 70.45% | 177 | 187 | 50.64% |
| CRWD240503C00327500 | 4/26/2024 7:58 PM | 327.5 | 1.27 | 0.95 | 1.30 | 0.41 | 47.67% | 124 | 34 | 50.76% |
| CRWD240503C00330000 | 4/26/2024 7:43 PM | 330 | 0.96 | 0.72 | 1.05 | 0.32 | 50.00% | 99 | 367 | 51.07% |
| CRWD240503C00332500 | 4/26/2024 7:48 PM | 332.5 | 0.80 | 0.73 | 0.84 | 0.30 | 60.00% | 91 | 123 | 50.46% |
| CRWD240503C00335000 | 4/26/2024 7:56 PM | 335 | 0.67 | 0.58 | 0.65 | 0.27 | 67.50% | 32 | 210 | 50.59% |
| CRWD240503C00340000 | 4/26/2024 7:53 PM | 340 | 0.38 | 0.35 | 0.45 | 0.07 | 22.58% | 46 | 79 | 51.61% |
| CRWD240503C00345000 | 4/26/2024 7:14 PM | 345 | 0.19 | 0.18 | 0.40 | -0.01 | -5.00% | 7 | 69 | 53.61% |
| CRWD240503C00350000 | 4/26/2024 7:56 PM | 350 | 0.24 | 0.09 | 0.22 | 0.09 | 60.00% | 15 | 158 | 52.93% |
| CRWD240503C00355000 | 4/26/2024 5:29 PM | 355 | 0.08 | 0.05 | 0.19 | -0.08 | -50.00% | 1 | 67 | 55.37% |
| CRWD240503C00360000 | 4/26/2024 7:53 PM | 360 | 0.12 | 0.05 | 0.10 | 0.03 | 33.33% | 6 | 77 | 56.06% |
| CRWD240503C00365000 | 4/25/2024 3:33 PM | 365 | 0.05 | 0.02 | 0.25 | 0.00 | 0.00% | 1 | 35 | 64.75% |
| CRWD240503C00370000 | 4/17/2024 2:37 PM | 370 | 0.39 | 0.02 | 1.00 | 0.00 | 0.00% | 5 | 17 | 84.67% |
| CRWD240503C00375000 | 4/25/2024 7:34 PM | 375 | 0.06 | 0.02 | 0.25 | 0.00 | 0.00% | 1 | 118 | 72.85% |
| CRWD240503C00380000 | 4/25/2024 2:46 PM | 380 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 46 | 68.75% |
| CRWD240503C00385000 | 4/26/2024 3:47 PM | 385 | 0.04 | 0.00 | 0.34 | -0.06 | -60.00% | 1 | 6 | 83.01% |
| CRWD240503C00390000 | 4/15/2024 1:32 PM | 390 | 0.34 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 11 | 102.25% |
| CRWD240503C00395000 | 4/24/2024 7:41 PM | 395 | 0.13 | 0.00 | 1.29 | 0.00 | 0.00% | 3 | 8 | 111.23% |
| CRWD240503C00400000 | 4/23/2024 1:45 PM | 400 | 0.24 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 15 | 93.95% |
| CRWD240503C00405000 | 3/28/2024 3:42 PM | 405 | 0.90 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 61 | 96.00% |
| CRWD240503C00410000 | 4/2/2024 7:18 PM | 410 | 0.37 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 62 | 99.90% |
| CRWD240503C00425000 | 4/24/2024 5:14 PM | 425 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 110 | 110.16% |
| CRWD240503C00430000 | 4/11/2024 2:39 PM | 430 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 133.89% |
| CRWD240503C00450000 | 4/26/2024 7:17 PM | 450 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 42 | 111.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 4/18/2024 4:31 PM | 165 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 223.44% |
| CRWD240503P00170000 | 4/26/2024 2:17 PM | 170 | 0.05 | 0.00 | 0.30 | -0.27 | -84.37% | 1 | 2 | 189.06% |
| CRWD240503P00215000 | 4/26/2024 5:24 PM | 215 | 0.01 | 0.00 | 0.50 | -0.23 | -95.83% | 8 | 1 | 127.15% |
| CRWD240503P00225000 | 4/26/2024 7:14 PM | 225 | 0.04 | 0.01 | 0.30 | -0.06 | -60.00% | 3 | 52 | 105.08% |
| CRWD240503P00230000 | 4/26/2024 7:13 PM | 230 | 0.04 | 0.00 | 0.32 | -0.02 | -33.33% | 2 | 91 | 98.63% |
| CRWD240503P00235000 | 4/26/2024 7:14 PM | 235 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 105 | 21 | 80.47% |
| CRWD240503P00240000 | 4/26/2024 3:15 PM | 240 | 0.72 | 0.02 | 0.21 | 0.62 | 620.00% | 6 | 25 | 81.54% |
| CRWD240503P00245000 | 4/26/2024 5:02 PM | 245 | 0.09 | 0.03 | 0.67 | -0.64 | -87.67% | 6 | 18 | 88.96% |
| CRWD240503P00250000 | 4/26/2024 6:37 PM | 250 | 0.12 | 0.04 | 0.15 | -0.11 | -47.83% | 18 | 652 | 67.19% |
| CRWD240503P00255000 | 4/25/2024 6:30 PM | 255 | 0.28 | 0.06 | 0.23 | 0.08 | 40.00% | 2 | 133 | 65.04% |
| CRWD240503P00260000 | 4/26/2024 7:49 PM | 260 | 0.16 | 0.08 | 0.28 | -0.22 | -57.89% | 31 | 124 | 60.74% |
| CRWD240503P00265000 | 4/26/2024 7:27 PM | 265 | 0.27 | 0.12 | 0.41 | -0.23 | -46.00% | 39 | 186 | 58.01% |
| CRWD240503P00270000 | 4/26/2024 7:57 PM | 270 | 0.40 | 0.35 | 0.45 | -0.39 | -49.37% | 125 | 235 | 55.47% |
| CRWD240503P00272500 | 4/26/2024 7:40 PM | 272.5 | 0.50 | 0.44 | 0.53 | -0.49 | -49.49% | 25 | 54 | 54.10% |
| CRWD240503P00275000 | 4/26/2024 7:59 PM | 275 | 0.58 | 0.59 | 0.70 | -0.59 | -50.43% | 64 | 192 | 53.81% |
| CRWD240503P00277500 | 4/26/2024 6:42 PM | 277.5 | 0.86 | 0.72 | 0.89 | -0.83 | -49.11% | 74 | 49 | 52.83% |
| CRWD240503P00280000 | 4/26/2024 7:54 PM | 280 | 0.96 | 0.94 | 1.14 | -0.68 | -41.46% | 332 | 237 | 52.42% |
| CRWD240503P00282500 | 4/26/2024 7:55 PM | 282.5 | 1.28 | 1.18 | 1.29 | -1.13 | -46.89% | 47 | 48 | 50.81% |
| CRWD240503P00285000 | 4/26/2024 7:54 PM | 285 | 1.51 | 1.47 | 1.70 | -1.34 | -47.02% | 178 | 327 | 50.49% |
| CRWD240503P00287500 | 4/26/2024 7:54 PM | 287.5 | 1.93 | 1.86 | 2.08 | -1.67 | -46.39% | 88 | 498 | 50.82% |
| CRWD240503P00290000 | 4/26/2024 7:59 PM | 290 | 2.40 | 2.26 | 2.68 | -1.80 | -42.86% | 68 | 425 | 51.17% |
| CRWD240503P00292500 | 4/26/2024 7:45 PM | 292.5 | 3.09 | 2.90 | 3.10 | -2.41 | -43.82% | 78 | 197 | 49.23% |
| CRWD240503P00295000 | 4/26/2024 7:43 PM | 295 | 3.61 | 3.60 | 3.80 | -2.42 | -40.13% | 64 | 206 | 48.80% |
| CRWD240503P00297500 | 4/26/2024 7:59 PM | 297.5 | 4.50 | 3.75 | 4.65 | -2.90 | -39.19% | 34 | 127 | 48.63% |
| CRWD240503P00300000 | 4/26/2024 7:59 PM | 300 | 5.43 | 5.35 | 5.60 | -3.57 | -39.67% | 297 | 304 | 48.29% |
| CRWD240503P00302500 | 4/26/2024 7:02 PM | 302.5 | 6.42 | 6.45 | 6.65 | -2.82 | -30.52% | 127 | 76 | 47.77% |
| CRWD240503P00305000 | 4/26/2024 7:32 PM | 305 | 7.75 | 7.70 | 7.90 | -3.69 | -32.26% | 139 | 135 | 47.68% |
| CRWD240503P00307500 | 4/26/2024 5:57 PM | 307.5 | 9.00 | 9.05 | 9.25 | -3.75 | -29.41% | 65 | 48 | 47.38% |
| CRWD240503P00310000 | 4/25/2024 7:02 PM | 310 | 10.35 | 9.75 | 11.75 | -4.56 | -30.58% | 3 | 156 | 53.86% |
| CRWD240503P00312500 | 4/26/2024 7:13 PM | 312.5 | 12.72 | 12.10 | 14.00 | -3.04 | -19.29% | 13 | 12 | 51.71% |
| CRWD240503P00315000 | 4/26/2024 7:13 PM | 315 | 14.49 | 12.90 | 15.15 | -4.76 | -24.73% | 10 | 140 | 54.36% |
| CRWD240503P00317500 | 4/23/2024 3:04 PM | 317.5 | 16.03 | 14.50 | 16.80 | -5.42 | -25.27% | 3 | 6 | 53.11% |
| CRWD240503P00320000 | 4/22/2024 1:42 PM | 320 | 36.53 | 17.05 | 18.20 | 0.00 | 0.00% | 1 | 54 | 48.72% |
| CRWD240503P00325000 | 4/26/2024 3:02 PM | 325 | 20.78 | 21.55 | 23.25 | -11.67 | -35.96% | 3 | 20 | 57.57% |
| CRWD240503P00327500 | 4/19/2024 3:14 PM | 327.5 | 42.40 | 23.05 | 25.90 | 0.00 | 0.00% | 6 | 6 | 62.99% |
| CRWD240503P00330000 | 4/26/2024 3:13 PM | 330 | 26.86 | 25.55 | 27.85 | -4.59 | -14.59% | 2 | 353 | 61.35% |
| CRWD240503P00332500 | 4/16/2024 2:00 PM | 332.5 | 34.07 | 28.35 | 30.50 | 0.00 | 0.00% | - | 0 | 53.64% |
| CRWD240503P00335000 | 4/22/2024 1:58 PM | 335 | 50.76 | 30.30 | 32.30 | 0.00 | 0.00% | 1 | 4 | 62.01% |
| CRWD240503P00340000 | 4/19/2024 5:30 PM | 340 | 55.05 | 35.05 | 36.90 | 0.00 | 0.00% | 2 | 0 | 62.72% |
| CRWD240503P00345000 | 4/17/2024 7:20 PM | 345 | 50.74 | 39.80 | 42.70 | 0.00 | 0.00% | 1 | 0 | 54.59% |
| CRWD240503P00350000 | 4/26/2024 2:15 PM | 350 | 45.55 | 45.05 | 47.60 | -3.73 | -7.57% | 10 | 0 | 61.91% |
| CRWD240503P00355000 | 3/28/2024 1:38 PM | 355 | 35.41 | 49.30 | 52.60 | 0.00 | 0.00% | 1 | 0 | 91.38% |
| CRWD240503P00360000 | 4/17/2024 7:33 PM | 360 | 65.83 | 54.55 | 57.60 | 0.00 | 0.00% | 98 | 0 | 61.23% |
Related Tickers
PANW Palo Alto Networks, Inc.
291.42
+0.91%
ZS Zscaler, Inc.
177.05
+1.28%
PLTR Palantir Technologies Inc.
22.52
+3.73%
NET Cloudflare, Inc.
88.01
+1.44%
ADBE Adobe Inc.
477.56
+0.87%
SQ Block, Inc.
74.48
+2.32%
MDB MongoDB, Inc.
383.80
+4.83%
MSFT Microsoft Corporation
406.32
+1.82%
PATH UiPath Inc.
19.46
+0.26%
RBRK Rubrik, Inc.
38.00
+2.70%