U.S. Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
221.00-5.33 (-2.35%)
At close: 4:00PM EST

221.00 0.00 (0.00%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD210319C000175002020-07-09 3:58PM EST17.5075.700.000.000.00--10.00%
CRWD210319C000250002020-07-09 3:58PM EST25.0026.790.000.000.00--200.00%
CRWD210319C000300002020-11-02 10:25AM EST30.0096.250.000.000.00-200.00%
CRWD210319C000350002020-07-09 3:58PM EST35.0027.500.000.000.00-380.00%
CRWD210319C000375002020-07-09 3:58PM EST37.5014.500.000.000.00-170.00%
CRWD210319C000400002020-09-23 8:39AM EST40.00100.3493.7597.000.00-30550.00%
CRWD210319C000425002020-09-02 2:56PM EST42.50102.0095.2599.700.00-1190.00%
CRWD210319C000450002020-06-16 9:32AM EST45.0054.6156.5558.400.00-10510.00%
CRWD210319C000475002020-07-09 3:58PM EST47.5020.400.000.000.00-33550.00%
CRWD210319C000500002020-10-28 8:46AM EST50.0081.000.000.000.00-100.00%
CRWD210319C000525002020-07-09 3:58PM EST52.5032.000.000.000.00-140.00%
CRWD210319C000550002020-10-06 9:39AM EST55.0093.110.000.000.00-2740.00%
CRWD210319C000575002020-07-09 3:58PM EST57.5015.630.000.000.00--10.00%
CRWD210319C000600002020-11-10 9:30AM EST60.0067.650.000.000.00-2000.00%
CRWD210319C000625002020-07-14 1:02PM EST62.5045.5540.7542.600.00-1210.00%
CRWD210319C000650002020-09-23 10:23AM EST65.0077.3068.8572.350.00-21760.00%
CRWD210319C000675002020-07-09 3:58PM EST67.5014.600.000.000.00-230.00%
CRWD210319C000700002020-08-10 9:45AM EST70.0034.0058.9561.800.00-15750.00%
CRWD210319C000725002020-08-25 9:45AM EST72.5044.7561.9064.250.00-10130.00%
CRWD210319C000750002020-10-13 2:07PM EST75.0077.800.000.000.00-100.00%
CRWD210319C000775002020-09-16 10:14AM EST77.5056.0067.5070.850.00-42600.00%
CRWD210319C000800002020-11-10 1:11PM EST80.0046.250.000.000.00-1200.00%
CRWD210319C000825002020-10-30 11:29AM EST82.5044.400.000.000.00-100.00%
CRWD210319C000850002020-08-04 11:12AM EST85.0036.6048.6051.850.00-10970.00%
CRWD210319C000875002020-11-04 10:38AM EST87.5048.100.000.000.00-100.00%
CRWD210319C000900002020-11-10 10:25AM EST90.0034.000.000.000.00-1100.00%
CRWD210319C000925002020-09-17 11:26AM EST92.5039.3053.5557.400.00-11150.00%
CRWD210319C000950002020-11-09 2:12PM EST95.0039.830.000.000.00-100.00%
CRWD210319C000975002020-10-28 8:32AM EST97.5031.000.000.000.00-100.00%
CRWD210319C001000002020-11-10 12:28PM EST100.0029.950.000.000.00-200.00%
CRWD210319C001050002020-11-09 12:52PM EST105.0025.500.000.000.00-1000.00%
CRWD210319C001100002020-11-04 3:02PM EST110.0020.750.000.000.00-400.00%
CRWD210319C001150002020-11-10 10:25AM EST115.0018.500.000.000.00-400.00%
CRWD210319C001200002020-11-10 2:19PM EST120.0017.600.000.000.00-4600.00%
CRWD210319C001250002020-11-10 2:52PM EST125.0016.500.000.000.00-2400.00%
CRWD210319C001300002020-11-10 1:30PM EST130.0013.600.000.000.00-2300.00%
CRWD210319C001350002020-11-10 3:18PM EST135.0012.250.000.000.00-3800.00%
CRWD210319C001400002020-11-10 3:39PM EST140.0010.650.000.000.00-6500.00%
CRWD210319C001450002020-11-10 3:39PM EST145.009.300.000.000.00-1400.00%
CRWD210319C001500002020-11-10 2:19PM EST150.008.200.000.000.00-6800.00%
CRWD210319C001550002020-11-10 1:42PM EST155.006.550.000.000.00-500.00%
CRWD210319C001600002020-11-10 10:38AM EST160.004.990.000.000.00-1000.00%
CRWD210319C001650002020-11-10 11:23AM EST165.004.700.000.000.00-3200.00%
CRWD210319C001700002020-11-10 12:29PM EST170.004.260.000.000.00-1000.00%
CRWD210319C001750002020-11-09 2:00PM EST175.003.850.000.000.00-1900.00%
CRWD210319C001800002020-11-10 1:51PM EST180.003.120.000.000.00-11500.00%
CRWD210319C001850002020-11-06 11:34AM EST185.004.000.000.000.00-100.00%
CRWD210319C001900002020-11-03 11:57AM EST190.003.300.000.000.00-100.00%
CRWD210319C001950002020-11-06 10:19AM EST195.004.650.000.000.00-300.00%
CRWD210319C002000002020-11-10 10:55AM EST200.001.350.000.000.00-400.00%
CRWD210319C002100002020-11-09 12:52PM EST210.001.650.000.000.00-200.00%
CRWD210319C002200002020-11-10 1:36PM EST220.001.000.000.000.00-300.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD210319P000175002020-09-16 8:51AM EST17.500.060.000.100.00-36172234.38%
CRWD210319P000200002020-07-09 3:58PM EST20.002.350.000.000.00--3450.00%
CRWD210319P000225002020-07-09 3:58PM EST22.500.450.010.000.00-11175.00%
CRWD210319P000250002020-10-06 11:26AM EST25.000.100.000.000.00-107350.00%
CRWD210319P000275002020-07-09 3:58PM EST27.500.400.080.000.00-629187.50%
CRWD210319P000300002020-07-09 3:58PM EST30.001.000.120.000.00-184187.11%
CRWD210319P000325002020-07-09 3:58PM EST32.507.600.000.000.00--28950.00%
CRWD210319P000350002020-07-09 3:58PM EST35.001.100.000.000.00-12650.00%
CRWD210319P000375002020-09-24 1:24PM EST37.500.060.000.130.00-2026167.58%
CRWD210319P000400002020-10-05 1:53PM EST40.000.100.000.190.00-136167.97%
CRWD210319P000425002020-10-05 1:54PM EST42.500.100.000.190.00-145162.11%
CRWD210319P000450002020-08-18 2:09PM EST45.000.980.000.330.00-1777166.99%
CRWD210319P000475002020-10-09 12:00PM EST47.500.100.000.190.00-16151.37%
CRWD210319P000500002020-10-26 11:39AM EST50.000.160.000.000.00-1050.00%
CRWD210319P000525002020-10-19 11:51AM EST52.500.100.000.000.00-3050.00%
CRWD210319P000550002020-10-12 2:35PM EST55.000.190.000.000.00-20050.00%
CRWD210319P000575002020-09-18 10:53AM EST57.500.490.000.380.00-13144.34%
CRWD210319P000600002020-11-04 9:30AM EST60.000.250.000.000.00-50050.00%
CRWD210319P000625002020-06-25 9:28AM EST62.503.503.603.950.00-8118230.76%
CRWD210319P000650002020-07-09 3:58PM EST65.005.400.000.000.00-21150.00%
CRWD210319P000675002020-09-04 8:30AM EST67.502.000.001.300.00-2267152.25%
CRWD210319P000700002020-10-29 2:28PM EST70.000.850.000.000.00-12050.00%
CRWD210319P000725002020-10-30 12:20PM EST72.501.350.000.000.00-15050.00%
CRWD210319P000750002020-11-02 11:45AM EST75.001.210.000.000.00-2050.00%
CRWD210319P000775002020-11-02 3:00PM EST77.501.510.000.000.00-48050.00%
CRWD210319P000800002020-11-05 9:30AM EST80.001.280.000.000.00-1050.00%
CRWD210319P000825002020-09-10 11:23AM EST82.503.651.602.110.00-541155.64%
CRWD210319P000850002020-11-05 9:30AM EST85.001.430.000.000.00-2050.00%
CRWD210319P000875002020-10-26 10:43AM EST87.502.950.000.000.00-5050.00%
CRWD210319P000900002020-11-10 1:43PM EST90.003.120.000.000.00-8050.00%
CRWD210319P000925002020-11-09 12:51PM EST92.502.590.000.000.00-1050.00%
CRWD210319P000950002020-11-09 3:21PM EST95.003.350.000.000.00-7050.00%
CRWD210319P000975002020-11-10 11:34AM EST97.504.900.000.000.00-10050.00%
CRWD210319P001000002020-11-10 3:52PM EST100.005.000.000.000.00-34050.00%
CRWD210319P001050002020-11-10 11:34AM EST105.007.350.000.000.00-2050.00%
CRWD210319P001100002020-11-10 1:43PM EST110.009.520.000.000.00-9025.00%
CRWD210319P001150002020-11-10 10:45AM EST115.0013.300.000.000.00-11025.00%
CRWD210319P001200002020-11-10 1:59PM EST120.0014.250.000.000.00-14025.00%
CRWD210319P001250002020-11-10 2:04PM EST125.0016.960.000.000.00-10025.00%
CRWD210319P001300002020-11-09 1:08PM EST130.0015.690.000.000.00-2025.00%
CRWD210319P001350002020-11-04 2:46PM EST135.0018.050.000.000.00-11025.00%
CRWD210319P001400002020-11-10 2:03PM EST140.0026.470.000.000.00-5025.00%
CRWD210319P001450002020-11-10 2:02PM EST145.0030.260.000.000.00-5025.00%
CRWD210319P001500002020-11-09 12:19PM EST150.0027.500.000.000.00-4025.00%
CRWD210319P001550002020-10-30 10:00AM EST155.0041.310.000.000.00-6025.00%
CRWD210319P001600002020-11-04 2:17PM EST160.0034.150.000.000.00-3012.50%
CRWD210319P001650002020-10-06 2:58PM EST165.0035.600.000.000.00-1212.50%
CRWD210319P001700002020-11-10 12:30PM EST170.0049.800.000.000.00-1012.50%
CRWD210319P001750002020-11-04 2:10PM EST175.0054.300.000.000.00-1012.50%
CRWD210319P001800002020-09-10 2:10PM EST180.0060.1044.8548.000.00-3636212.00%
CRWD210319P001850002020-09-02 8:50AM EST185.0060.5052.3554.800.00--1227.04%
CRWD210319P001900002020-11-04 10:20AM EST190.0069.520.000.000.00-306.25%
CRWD210319P001950002020-09-03 1:04PM EST195.0071.4060.0063.500.00--3234.13%
CRWD210319P002000002020-09-02 8:50AM EST200.0072.7564.2567.750.00--1237.79%