Advertisement
Advertisement
U.S. markets open in 2 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.19-7.74 (-4.25%)
At close: 04:00PM EDT
172.84 -1.35 (-0.78%)
Pre-Market: 07:11AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD220715C001100002022-01-05 2:36PM EDT110.0077.4572.5574.60+0.40+0.52%1043266.89%
CRWD220715C001250002021-12-13 1:04AM EDT125.0084.0059.7061.700.00--1236.69%
CRWD220715C001300002021-12-03 11:01AM EDT130.0075.0078.2080.550.00-11434.13%
CRWD220715C001350002021-12-21 10:34AM EDT135.0077.2051.6553.950.00--1221.94%
CRWD220715C001400002021-11-29 2:21PM EDT140.0090.4872.1573.900.00--3416.05%
CRWD220715C001500002021-12-23 3:35PM EDT150.0069.1541.2543.450.00-24207.35%
CRWD220715C001600002022-01-05 1:13PM EDT160.0040.8034.8536.55-15.37-27.36%37196.45%
CRWD220715C001700002022-01-05 11:12AM EDT170.0036.7029.8030.90+2.10+6.07%517191.72%
CRWD220715C001750002022-01-03 4:42PM EDT175.0039.3527.1528.100.00-1414187.73%
CRWD220715C001800002022-01-05 4:20PM EDT180.0025.6024.6025.90-3.75-12.78%422185.27%
CRWD220715C001850002022-01-05 3:19PM EDT185.0024.5022.5523.40-3.20-11.55%18182.63%
CRWD220715C001900002022-01-05 2:14PM EDT190.0022.8020.4521.75-3.00-11.63%768181.81%
CRWD220715C001950002022-01-05 1:55PM EDT195.0021.0018.6519.50-6.80-24.46%55179.17%
CRWD220715C002000002022-01-05 1:48PM EDT200.0019.5017.0017.65-2.31-10.59%1174177.55%
CRWD220715C002100002022-01-05 2:33PM EDT210.0016.0013.9014.90-0.40-2.44%4364175.92%
CRWD220715C002200002022-01-05 3:57PM EDT220.0012.3011.0512.35-2.71-18.05%3127172.88%
CRWD220715C002300002022-01-04 3:58PM EDT230.0011.069.259.900.00-1781171.25%
CRWD220715C002400002022-01-04 3:58PM EDT240.009.127.458.400.00-16381170.84%
CRWD220715C002500002022-01-05 4:55PM EDT250.006.505.456.75-1.50-18.75%385166.32%
CRWD220715C002600002021-12-30 11:58AM EDT260.0012.305.055.550.00-143169.12%
CRWD220715C002700002022-01-05 3:57PM EDT270.004.584.004.65-7.54-62.21%118168.46%
CRWD220715C002800002022-01-03 12:50PM EDT280.005.593.353.800.00-1207168.51%
CRWD220715C002900002021-12-31 4:38PM EDT290.006.102.813.150.00-814168.90%
CRWD220715C003000002022-01-05 10:30AM EDT300.003.102.332.65+0.30+10.71%149169.36%
CRWD220715C003100002021-12-08 1:26PM EDT310.007.531.852.400.00-14170.53%
CRWD220715C003200002021-12-15 4:43PM EDT320.005.641.552.010.00-12170.92%
CRWD220715C003300002021-12-13 1:04AM EDT330.005.361.331.570.00--1170.36%
CRWD220715C003400002021-11-29 2:36PM EDT340.007.562.813.150.00--1204.40%
CRWD220715C003500002021-12-13 1:04AM EDT350.003.950.821.370.00--5173.14%
CRWD220715C003700002021-12-01 2:42PM EDT370.003.051.291.570.00--1192.43%
CRWD220715C003800002022-01-03 4:25PM EDT380.001.100.421.050.00-15177.05%
CRWD220715C003900002021-11-26 10:45AM EDT390.003.801.232.430.00-11211.87%
CRWD220715C004000002022-01-05 10:30AM EDT400.000.650.240.77-1.39-68.14%53176.27%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD220715P001100002022-01-04 4:08PM EDT110.002.502.883.150.00-121178.83%
CRWD220715P001200002022-01-05 3:02PM EDT120.003.903.904.60+1.60+69.57%12170.09%
CRWD220715P001300002022-01-04 3:03PM EDT130.005.605.306.500.00-2117162.35%
CRWD220715P001350002021-12-09 12:50PM EDT135.005.906.408.250.00-80162.98%
CRWD220715P001450002021-12-22 1:37PM EDT145.007.178.8510.400.00-110154.59%
CRWD220715P001500002022-01-04 2:14PM EDT150.0010.1011.4012.150.00-512156.99%
CRWD220715P001550002021-12-21 1:51PM EDT155.009.6313.1514.150.00-202211155.59%
CRWD220715P001600002022-01-05 2:35PM EDT160.0013.9015.0516.10-0.10-0.71%1039153.32%
CRWD220715P001650002021-12-29 2:45PM EDT165.0010.6015.8518.500.00-19147.61%
CRWD220715P001700002022-01-04 2:57PM EDT170.0018.0018.6520.300.00-378145.75%
CRWD220715P001750002022-01-05 4:24PM EDT175.0022.1720.4522.90+2.27+11.41%1054142.04%
CRWD220715P001800002022-01-03 12:59PM EDT180.0018.2523.6525.550.00-214142.04%
CRWD220715P001850002022-01-05 3:30PM EDT185.0026.0025.8528.40+1.35+5.48%1233138.21%
CRWD220715P001900002022-01-05 3:47PM EDT190.0029.5929.6531.35+2.79+10.41%3180138.92%
CRWD220715P001950002022-01-03 2:27PM EDT195.0025.8531.8034.450.00-1118133.42%
CRWD220715P002000002021-12-31 2:30PM EDT200.0024.2035.5037.650.00-177132.40%
CRWD220715P002100002021-12-31 3:31PM EDT210.0029.2843.1044.750.00-2525130.36%
CRWD220715P002200002021-12-29 4:02PM EDT220.0035.4550.7552.100.00-1103125.00%
CRWD220715P002300002021-12-31 1:57PM EDT230.0041.5058.6059.850.00-156116.69%
CRWD220715P002400002021-12-30 1:28PM EDT240.0045.3566.2568.150.00-154101.00%
CRWD220715P002500002021-12-27 3:10PM EDT250.0053.9074.7076.700.00-50118100.39%
CRWD220715P002600002021-12-31 4:07PM EDT260.0063.7584.0085.500.00-20260.00%
CRWD220715P002700002021-12-27 12:13PM EDT270.0066.7592.9594.950.00-9240.00%
CRWD220715P002800002021-12-15 3:11PM EDT280.0082.41102.30103.850.00--20.00%
CRWD220715P002900002021-12-02 11:48AM EDT290.0092.8089.9591.400.00--10.00%
CRWD220715P003000002021-12-02 12:17PM EDT300.0099.8098.4099.900.00--70.00%
CRWD220715P003200002021-11-23 3:23PM EDT320.00100.70111.40113.050.00--10.00%
CRWD220715P003300002021-11-23 2:50PM EDT330.00109.30120.35121.500.00--20.00%
CRWD220715P003700002021-12-13 12:53PM EDT370.00175.15189.45192.400.00-120.00%
CRWD220715P003800002021-12-01 2:49PM EDT380.00177.80173.95177.250.00-1100.00%
CRWD220715P003900002021-11-22 2:41PM EDT390.00155.50184.05186.800.00--40.00%
CRWD220715P004000002021-12-06 3:42PM EDT400.00208.20219.20222.500.00-140.00%
Advertisement
Advertisement