Advertisement
U.S. markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
292.36-31.35 (-9.68%)
At close: 04:00PM EST
304.31 +11.95 (+4.09%)
After hours: 08:00PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD240223C001300002024-01-08 10:36AM EST130.00129.88187.50190.050.00--11,486.43%
CRWD240223C001500002024-02-16 1:43PM EST150.00180.68141.20144.000.00-22396.09%
CRWD240223C001550002024-02-20 9:43AM EST155.00164.64135.45139.000.00-11517.87%
CRWD240223C001600002024-02-20 9:57AM EST160.00159.49131.25133.950.00-11361.33%
CRWD240223C001700002024-02-16 3:30PM EST170.00159.97120.65124.000.00-2121452.34%
CRWD240223C001800002024-01-10 10:47AM EST180.00101.28151.50154.350.00--01,293.38%
CRWD240223C001850002024-02-21 11:00AM EST185.00107.97105.45109.05-29.23-21.30%33394.43%
CRWD240223C001900002024-02-16 3:58PM EST190.00139.41101.15104.050.00-12267.19%
CRWD240223C001950002024-02-15 2:13PM EST195.00136.3895.5098.950.00-11351.56%
CRWD240223C002000002024-02-21 2:58PM EST200.0088.9291.3094.05-40.98-31.55%512248.24%
CRWD240223C002050002024-02-16 3:45PM EST205.00124.4885.8089.000.00-11180.47%
CRWD240223C002100002024-02-20 10:25AM EST210.00108.4680.5584.050.00-15301.95%
CRWD240223C002200002024-02-21 2:48PM EST220.0068.6671.2074.05-33.84-33.01%45187.89%
CRWD240223C002250002024-02-20 9:33AM EST225.00100.7066.2069.050.00-403175.00%
CRWD240223C002300002024-02-21 9:41AM EST230.0056.4460.8064.10-31.34-35.70%4041139.06%
CRWD240223C002350002024-02-20 10:13AM EST235.0053.7056.3059.05-28.52-34.69%18153.91%
CRWD240223C002400002024-02-20 11:19AM EST240.0081.0850.8054.100.00-15117.19%
CRWD240223C002450002024-02-21 10:15AM EST245.0047.0046.5049.15-26.00-35.62%317138.09%
CRWD240223C002500002024-02-20 10:27AM EST250.0067.9541.4044.050.00-137119.34%
CRWD240223C002550002024-02-20 10:27AM EST255.0036.2036.4539.20-26.75-42.49%634111.82%
CRWD240223C002600002024-02-21 2:24PM EST260.0031.5331.5034.05-26.92-46.06%35496.58%
CRWD240223C002650002024-02-20 12:22PM EST265.0027.4726.6029.30-25.10-47.75%24790.53%
CRWD240223C002700002024-02-21 10:46AM EST270.0021.8021.9024.55-25.00-53.42%97684.96%
CRWD240223C002725002024-02-21 11:14AM EST272.5020.3519.4522.20-12.95-38.89%5180.08%
CRWD240223C002750002024-02-21 10:31AM EST275.0016.4918.0018.50-27.57-62.57%517370.80%
CRWD240223C002775002024-02-21 10:36AM EST277.5016.5015.6016.25-27.95-62.88%50166.99%
CRWD240223C002800002024-02-21 3:59PM EST280.0013.8913.6014.10-36.65-72.52%3909166.80%
CRWD240223C002825002024-02-21 3:58PM EST282.5012.0011.7512.15-9.35-43.79%392167.38%
CRWD240223C002850002024-02-21 3:48PM EST285.0010.009.9010.30-26.60-72.68%1,17520066.60%
CRWD240223C002875002024-02-21 3:58PM EST287.508.487.308.60-22.52-72.65%6764760.28%
CRWD240223C002900002024-02-21 3:56PM EST290.007.056.857.05-25.30-78.21%2,12316266.21%
CRWD240223C002925002024-02-21 3:58PM EST292.505.805.505.75-22.36-79.40%1,099365.94%
CRWD240223C002950002024-02-21 3:59PM EST295.004.604.454.60-19.26-80.72%1,62916166.28%
CRWD240223C002975002024-02-21 3:57PM EST297.503.473.453.65-31.04-89.94%427866.14%
CRWD240223C003000002024-02-21 3:59PM EST300.002.862.672.84-20.59-87.80%4,63713666.21%
CRWD240223C003025002024-02-21 3:59PM EST302.502.052.052.18-16.33-88.85%2934066.46%
CRWD240223C003050002024-02-21 3:59PM EST305.001.651.581.68-17.60-91.43%1,13415067.19%
CRWD240223C003075002024-02-21 3:58PM EST307.501.271.161.30-15.68-92.51%2142267.63%
CRWD240223C003100002024-02-21 3:59PM EST310.000.990.920.98-15.51-94.00%1,04919968.77%
CRWD240223C003125002024-02-21 3:58PM EST312.500.730.690.76-13.92-95.02%29010469.73%
CRWD240223C003150002024-02-21 3:54PM EST315.000.520.510.57-12.48-96.00%21318570.36%
CRWD240223C003175002024-02-21 3:59PM EST317.500.380.380.42-9.92-96.31%12717371.00%
CRWD240223C003200002024-02-21 3:57PM EST320.000.290.280.32-9.71-97.10%57380971.88%
CRWD240223C003225002024-02-21 3:57PM EST322.500.210.210.27-8.39-97.56%39243073.73%
CRWD240223C003250002024-02-21 3:56PM EST325.000.180.150.21-7.17-97.55%23839574.61%
CRWD240223C003275002024-02-21 3:33PM EST327.500.120.110.14-6.18-98.10%26351774.61%
CRWD240223C003300002024-02-21 3:59PM EST330.000.090.090.10-5.31-98.33%1,02184975.78%
CRWD240223C003325002024-02-21 3:45PM EST332.500.060.060.10-4.49-98.68%15533077.73%
CRWD240223C003350002024-02-21 3:58PM EST335.000.050.040.06-3.82-98.71%2,3701,08876.95%
CRWD240223C003400002024-02-21 3:47PM EST340.000.030.020.05-2.82-98.95%32666280.86%
CRWD240223C003450002024-02-21 3:42PM EST345.000.030.020.05-1.97-98.50%20452687.50%
CRWD240223C003500002024-02-21 3:58PM EST350.000.010.000.03-1.40-99.29%4701,07385.94%
CRWD240223C003550002024-02-21 3:44PM EST355.000.010.000.02-1.01-99.02%6730189.06%
CRWD240223C003600002024-02-21 3:01PM EST360.000.010.010.02-0.67-98.53%1131,09898.44%
CRWD240223C003650002024-02-21 3:44PM EST365.000.010.000.01-0.49-98.00%2341,08093.75%
CRWD240223C003700002024-02-21 12:37PM EST370.000.010.000.01-0.32-96.97%30147100.00%
CRWD240223C003750002024-02-21 9:47AM EST375.000.010.000.01-0.19-95.00%75316106.25%
CRWD240223C003800002024-02-20 3:57PM EST380.000.150.000.010.00-10198109.38%
CRWD240223C003850002024-02-21 9:30AM EST385.000.010.000.01-0.06-85.71%69154115.63%
CRWD240223C003900002024-02-20 3:51PM EST390.000.050.000.010.00-4212118.75%
CRWD240223C003950002024-02-20 11:25AM EST395.000.020.000.010.00-25179125.00%
CRWD240223C004000002024-02-20 3:42PM EST400.000.010.000.010.00-31160131.25%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD240223P001300002024-02-21 9:30AM EST130.000.010.000.02-0.01-50.00%31343.75%
CRWD240223P001600002024-01-08 9:41AM EST160.000.170.000.000.00--20100.00%
CRWD240223P001700002024-02-20 11:16AM EST170.000.020.000.030.00-11243.75%
CRWD240223P001750002024-01-25 2:20PM EST175.000.040.000.030.00-26231.25%
CRWD240223P001800002024-01-25 2:15PM EST180.000.020.000.030.00-26218.75%
CRWD240223P001900002024-02-21 12:53PM EST190.000.020.000.03-0.06-75.00%12196.88%
CRWD240223P001950002024-01-22 1:06PM EST195.000.130.000.030.00-17185.94%
CRWD240223P002000002024-02-21 3:27PM EST200.000.010.000.02-0.08-88.89%827168.75%
CRWD240223P002050002024-02-21 9:57AM EST205.000.010.000.03-0.01-50.00%6263164.06%
CRWD240223P002100002024-01-24 12:40PM EST210.000.080.000.030.00-14153.13%
CRWD240223P002150002024-02-06 10:40AM EST215.000.070.000.030.00-124143.75%
CRWD240223P002200002024-02-16 12:19PM EST220.000.020.000.030.00-273134.38%
CRWD240223P002250002024-02-21 9:43AM EST225.000.030.000.03+0.02+200.00%83736123.44%
CRWD240223P002300002024-02-21 3:49PM EST230.000.010.000.03-0.12-92.31%37100114.06%
CRWD240223P002350002024-02-21 11:30AM EST235.000.030.000.04-0.04-57.14%3645107.81%
CRWD240223P002400002024-02-21 2:41PM EST240.000.040.010.05+0.01+33.33%25971102.73%
CRWD240223P002450002024-02-21 2:25PM EST245.000.050.040.07+0.04+400.00%256599.61%
CRWD240223P002500002024-02-21 3:59PM EST250.000.080.070.08+0.05+166.67%50112193.36%
CRWD240223P002550002024-02-21 3:46PM EST255.000.100.080.13+0.06+150.00%3,16710186.72%
CRWD240223P002600002024-02-21 3:55PM EST260.000.170.150.19+0.09+112.50%1,33533982.03%
CRWD240223P002650002024-02-21 3:52PM EST265.000.290.250.29+0.18+163.64%3,62140076.76%
CRWD240223P002700002024-02-21 3:51PM EST270.000.440.430.45+0.24+120.00%1,23732071.78%
CRWD240223P002725002024-02-21 3:59PM EST272.500.590.560.61+0.40+210.53%2915969.92%
CRWD240223P002750002024-02-21 3:59PM EST275.000.780.740.83+0.55+239.13%1,39225368.26%
CRWD240223P002775002024-02-21 3:54PM EST277.501.040.951.17+0.77+285.19%4719466.89%
CRWD240223P002800002024-02-21 3:58PM EST280.001.411.401.48+1.06+302.86%2,6101,02265.92%
CRWD240223P002825002024-02-21 3:57PM EST282.501.961.892.02+1.71+684.00%1,09643665.33%
CRWD240223P002850002024-02-21 3:57PM EST285.002.792.562.73+2.23+398.21%1,35595565.33%
CRWD240223P002875002024-02-21 3:58PM EST287.503.603.403.55+3.18+757.14%83263565.06%
CRWD240223P002900002024-02-21 3:57PM EST290.004.604.404.60+3.98+641.94%1,6461,16665.14%
CRWD240223P002925002024-02-21 3:46PM EST292.505.555.505.75+4.79+630.26%71176964.33%
CRWD240223P002950002024-02-21 3:59PM EST295.007.056.957.15+6.29+827.63%7941,20364.94%
CRWD240223P002975002024-02-21 3:59PM EST297.508.608.458.65+7.64+795.83%31955264.40%
CRWD240223P003000002024-02-21 3:52PM EST300.0010.5010.1010.45+9.26+746.77%5851,03564.65%
CRWD240223P003025002024-02-21 3:49PM EST302.5012.3211.9012.45+10.95+799.27%12631565.31%
CRWD240223P003050002024-02-21 2:50PM EST305.0016.0513.8514.45+14.37+855.36%10864965.21%
CRWD240223P003075002024-02-21 3:35PM EST307.5017.0415.1516.65+15.08+769.39%19635158.06%
CRWD240223P003100002024-02-21 3:45PM EST310.0018.2518.2519.55+15.65+601.92%33990875.15%
CRWD240223P003125002024-02-21 3:57PM EST312.5020.6619.6521.90+17.56+566.45%16148067.38%
CRWD240223P003150002024-02-21 3:57PM EST315.0023.3621.7524.10+19.36+484.00%19654261.13%
CRWD240223P003175002024-02-21 3:45PM EST317.5025.6223.6026.55+20.64+414.46%3133898.05%
CRWD240223P003200002024-02-21 3:40PM EST320.0028.4025.5028.80+22.50+381.36%14255198.63%
CRWD240223P003225002024-02-21 3:14PM EST322.5030.9028.3031.25+23.82+336.44%27314103.37%
CRWD240223P003250002024-02-21 3:56PM EST325.0032.0032.0034.20+23.65+283.23%11221488.82%
CRWD240223P003275002024-02-21 3:56PM EST327.5035.2534.1036.45+24.20+219.00%2124575.59%
CRWD240223P003300002024-02-21 3:35PM EST330.0038.4736.1039.50+27.44+248.78%34334081.84%
CRWD240223P003325002024-02-21 2:43PM EST332.5045.1039.0541.60+30.40+206.80%48525188.09%
CRWD240223P003350002024-02-21 2:43PM EST335.0047.4041.3043.80+31.30+194.41%519149132.67%
CRWD240223P003400002024-02-21 2:58PM EST340.0050.1546.1048.75+29.39+141.57%692105141.70%
CRWD240223P003450002024-02-21 2:44PM EST345.0057.8551.2054.55+31.72+121.39%6918112.70%
CRWD240223P003500002024-02-21 3:55PM EST350.0057.2356.1559.70+36.45+175.41%53365124.61%
CRWD240223P003550002024-02-21 3:03PM EST355.0066.3561.1064.70+39.95+151.33%113130.66%
CRWD240223P003600002024-02-21 3:03PM EST360.0071.3566.0569.65+30.35+74.02%5312134.18%