Advertisement
Advertisement
U.S. markets open in 2 hours 18 minutes
S&P Futures
3,815.00 -10.50 (-0.27%) Dow Futures
30,893.00 -40.00 (-0.13%) Nasdaq Futures
11,630.50 -43.75 (-0.37%) Russell 2000 Futures
1,732.90 -5.40 (-0.31%) Crude Oil
112.64 +0.88 (+0.79%) Gold
1,826.60 +5.40 (+0.30%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD220715C00110000 | 2022-01-05 2:36PM EDT | 110.00 | 77.45 | 72.55 | 74.60 | +0.40 | +0.52% | 10 | 43 | 266.89% |
| CRWD220715C00125000 | 2021-12-13 1:04AM EDT | 125.00 | 84.00 | 59.70 | 61.70 | 0.00 | - | - | 1 | 236.69% |
| CRWD220715C00130000 | 2021-12-03 11:01AM EDT | 130.00 | 75.00 | 78.20 | 80.55 | 0.00 | - | 1 | 1 | 434.13% |
| CRWD220715C00135000 | 2021-12-21 10:34AM EDT | 135.00 | 77.20 | 51.65 | 53.95 | 0.00 | - | - | 1 | 221.94% |
| CRWD220715C00140000 | 2021-11-29 2:21PM EDT | 140.00 | 90.48 | 72.15 | 73.90 | 0.00 | - | - | 3 | 416.05% |
| CRWD220715C00150000 | 2021-12-23 3:35PM EDT | 150.00 | 69.15 | 41.25 | 43.45 | 0.00 | - | 2 | 4 | 207.35% |
| CRWD220715C00160000 | 2022-01-05 1:13PM EDT | 160.00 | 40.80 | 34.85 | 36.55 | -15.37 | -27.36% | 3 | 7 | 196.45% |
| CRWD220715C00170000 | 2022-01-05 11:12AM EDT | 170.00 | 36.70 | 29.80 | 30.90 | +2.10 | +6.07% | 5 | 17 | 191.72% |
| CRWD220715C00175000 | 2022-01-03 4:42PM EDT | 175.00 | 39.35 | 27.15 | 28.10 | 0.00 | - | 14 | 14 | 187.73% |
| CRWD220715C00180000 | 2022-01-05 4:20PM EDT | 180.00 | 25.60 | 24.60 | 25.90 | -3.75 | -12.78% | 4 | 22 | 185.27% |
| CRWD220715C00185000 | 2022-01-05 3:19PM EDT | 185.00 | 24.50 | 22.55 | 23.40 | -3.20 | -11.55% | 1 | 8 | 182.63% |
| CRWD220715C00190000 | 2022-01-05 2:14PM EDT | 190.00 | 22.80 | 20.45 | 21.75 | -3.00 | -11.63% | 7 | 68 | 181.81% |
| CRWD220715C00195000 | 2022-01-05 1:55PM EDT | 195.00 | 21.00 | 18.65 | 19.50 | -6.80 | -24.46% | 5 | 5 | 179.17% |
| CRWD220715C00200000 | 2022-01-05 1:48PM EDT | 200.00 | 19.50 | 17.00 | 17.65 | -2.31 | -10.59% | 11 | 74 | 177.55% |
| CRWD220715C00210000 | 2022-01-05 2:33PM EDT | 210.00 | 16.00 | 13.90 | 14.90 | -0.40 | -2.44% | 4 | 364 | 175.92% |
| CRWD220715C00220000 | 2022-01-05 3:57PM EDT | 220.00 | 12.30 | 11.05 | 12.35 | -2.71 | -18.05% | 3 | 127 | 172.88% |
| CRWD220715C00230000 | 2022-01-04 3:58PM EDT | 230.00 | 11.06 | 9.25 | 9.90 | 0.00 | - | 17 | 81 | 171.25% |
| CRWD220715C00240000 | 2022-01-04 3:58PM EDT | 240.00 | 9.12 | 7.45 | 8.40 | 0.00 | - | 16 | 381 | 170.84% |
| CRWD220715C00250000 | 2022-01-05 4:55PM EDT | 250.00 | 6.50 | 5.45 | 6.75 | -1.50 | -18.75% | 3 | 85 | 166.32% |
| CRWD220715C00260000 | 2021-12-30 11:58AM EDT | 260.00 | 12.30 | 5.05 | 5.55 | 0.00 | - | 1 | 43 | 169.12% |
| CRWD220715C00270000 | 2022-01-05 3:57PM EDT | 270.00 | 4.58 | 4.00 | 4.65 | -7.54 | -62.21% | 1 | 18 | 168.46% |
| CRWD220715C00280000 | 2022-01-03 12:50PM EDT | 280.00 | 5.59 | 3.35 | 3.80 | 0.00 | - | 1 | 207 | 168.51% |
| CRWD220715C00290000 | 2021-12-31 4:38PM EDT | 290.00 | 6.10 | 2.81 | 3.15 | 0.00 | - | 8 | 14 | 168.90% |
| CRWD220715C00300000 | 2022-01-05 10:30AM EDT | 300.00 | 3.10 | 2.33 | 2.65 | +0.30 | +10.71% | 1 | 49 | 169.36% |
| CRWD220715C00310000 | 2021-12-08 1:26PM EDT | 310.00 | 7.53 | 1.85 | 2.40 | 0.00 | - | 1 | 4 | 170.53% |
| CRWD220715C00320000 | 2021-12-15 4:43PM EDT | 320.00 | 5.64 | 1.55 | 2.01 | 0.00 | - | 1 | 2 | 170.92% |
| CRWD220715C00330000 | 2021-12-13 1:04AM EDT | 330.00 | 5.36 | 1.33 | 1.57 | 0.00 | - | - | 1 | 170.36% |
| CRWD220715C00340000 | 2021-11-29 2:36PM EDT | 340.00 | 7.56 | 2.81 | 3.15 | 0.00 | - | - | 1 | 204.40% |
| CRWD220715C00350000 | 2021-12-13 1:04AM EDT | 350.00 | 3.95 | 0.82 | 1.37 | 0.00 | - | - | 5 | 173.14% |
| CRWD220715C00370000 | 2021-12-01 2:42PM EDT | 370.00 | 3.05 | 1.29 | 1.57 | 0.00 | - | - | 1 | 192.43% |
| CRWD220715C00380000 | 2022-01-03 4:25PM EDT | 380.00 | 1.10 | 0.42 | 1.05 | 0.00 | - | 1 | 5 | 177.05% |
| CRWD220715C00390000 | 2021-11-26 10:45AM EDT | 390.00 | 3.80 | 1.23 | 2.43 | 0.00 | - | 1 | 1 | 211.87% |
| CRWD220715C00400000 | 2022-01-05 10:30AM EDT | 400.00 | 0.65 | 0.24 | 0.77 | -1.39 | -68.14% | 5 | 3 | 176.27% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD220715P00110000 | 2022-01-04 4:08PM EDT | 110.00 | 2.50 | 2.88 | 3.15 | 0.00 | - | 1 | 21 | 178.83% |
| CRWD220715P00120000 | 2022-01-05 3:02PM EDT | 120.00 | 3.90 | 3.90 | 4.60 | +1.60 | +69.57% | 1 | 2 | 170.09% |
| CRWD220715P00130000 | 2022-01-04 3:03PM EDT | 130.00 | 5.60 | 5.30 | 6.50 | 0.00 | - | 21 | 17 | 162.35% |
| CRWD220715P00135000 | 2021-12-09 12:50PM EDT | 135.00 | 5.90 | 6.40 | 8.25 | 0.00 | - | 8 | 0 | 162.98% |
| CRWD220715P00145000 | 2021-12-22 1:37PM EDT | 145.00 | 7.17 | 8.85 | 10.40 | 0.00 | - | 1 | 10 | 154.59% |
| CRWD220715P00150000 | 2022-01-04 2:14PM EDT | 150.00 | 10.10 | 11.40 | 12.15 | 0.00 | - | 5 | 12 | 156.99% |
| CRWD220715P00155000 | 2021-12-21 1:51PM EDT | 155.00 | 9.63 | 13.15 | 14.15 | 0.00 | - | 202 | 211 | 155.59% |
| CRWD220715P00160000 | 2022-01-05 2:35PM EDT | 160.00 | 13.90 | 15.05 | 16.10 | -0.10 | -0.71% | 10 | 39 | 153.32% |
| CRWD220715P00165000 | 2021-12-29 2:45PM EDT | 165.00 | 10.60 | 15.85 | 18.50 | 0.00 | - | 1 | 9 | 147.61% |
| CRWD220715P00170000 | 2022-01-04 2:57PM EDT | 170.00 | 18.00 | 18.65 | 20.30 | 0.00 | - | 3 | 78 | 145.75% |
| CRWD220715P00175000 | 2022-01-05 4:24PM EDT | 175.00 | 22.17 | 20.45 | 22.90 | +2.27 | +11.41% | 10 | 54 | 142.04% |
| CRWD220715P00180000 | 2022-01-03 12:59PM EDT | 180.00 | 18.25 | 23.65 | 25.55 | 0.00 | - | 2 | 14 | 142.04% |
| CRWD220715P00185000 | 2022-01-05 3:30PM EDT | 185.00 | 26.00 | 25.85 | 28.40 | +1.35 | +5.48% | 1 | 233 | 138.21% |
| CRWD220715P00190000 | 2022-01-05 3:47PM EDT | 190.00 | 29.59 | 29.65 | 31.35 | +2.79 | +10.41% | 3 | 180 | 138.92% |
| CRWD220715P00195000 | 2022-01-03 2:27PM EDT | 195.00 | 25.85 | 31.80 | 34.45 | 0.00 | - | 1 | 118 | 133.42% |
| CRWD220715P00200000 | 2021-12-31 2:30PM EDT | 200.00 | 24.20 | 35.50 | 37.65 | 0.00 | - | 1 | 77 | 132.40% |
| CRWD220715P00210000 | 2021-12-31 3:31PM EDT | 210.00 | 29.28 | 43.10 | 44.75 | 0.00 | - | 2 | 525 | 130.36% |
| CRWD220715P00220000 | 2021-12-29 4:02PM EDT | 220.00 | 35.45 | 50.75 | 52.10 | 0.00 | - | 1 | 103 | 125.00% |
| CRWD220715P00230000 | 2021-12-31 1:57PM EDT | 230.00 | 41.50 | 58.60 | 59.85 | 0.00 | - | 1 | 56 | 116.69% |
| CRWD220715P00240000 | 2021-12-30 1:28PM EDT | 240.00 | 45.35 | 66.25 | 68.15 | 0.00 | - | 1 | 54 | 101.00% |
| CRWD220715P00250000 | 2021-12-27 3:10PM EDT | 250.00 | 53.90 | 74.70 | 76.70 | 0.00 | - | 50 | 118 | 100.39% |
| CRWD220715P00260000 | 2021-12-31 4:07PM EDT | 260.00 | 63.75 | 84.00 | 85.50 | 0.00 | - | 20 | 26 | 0.00% |
| CRWD220715P00270000 | 2021-12-27 12:13PM EDT | 270.00 | 66.75 | 92.95 | 94.95 | 0.00 | - | 9 | 24 | 0.00% |
| CRWD220715P00280000 | 2021-12-15 3:11PM EDT | 280.00 | 82.41 | 102.30 | 103.85 | 0.00 | - | - | 2 | 0.00% |
| CRWD220715P00290000 | 2021-12-02 11:48AM EDT | 290.00 | 92.80 | 89.95 | 91.40 | 0.00 | - | - | 1 | 0.00% |
| CRWD220715P00300000 | 2021-12-02 12:17PM EDT | 300.00 | 99.80 | 98.40 | 99.90 | 0.00 | - | - | 7 | 0.00% |
| CRWD220715P00320000 | 2021-11-23 3:23PM EDT | 320.00 | 100.70 | 111.40 | 113.05 | 0.00 | - | - | 1 | 0.00% |
| CRWD220715P00330000 | 2021-11-23 2:50PM EDT | 330.00 | 109.30 | 120.35 | 121.50 | 0.00 | - | - | 2 | 0.00% |
| CRWD220715P00370000 | 2021-12-13 12:53PM EDT | 370.00 | 175.15 | 189.45 | 192.40 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD220715P00380000 | 2021-12-01 2:49PM EDT | 380.00 | 177.80 | 173.95 | 177.25 | 0.00 | - | 1 | 10 | 0.00% |
| CRWD220715P00390000 | 2021-11-22 2:41PM EDT | 390.00 | 155.50 | 184.05 | 186.80 | 0.00 | - | - | 4 | 0.00% |
| CRWD220715P00400000 | 2021-12-06 3:42PM EDT | 400.00 | 208.20 | 219.20 | 222.50 | 0.00 | - | 1 | 4 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
