U.S. Markets closed
S&P Futures
3,837.50-8.50(-0.22%)Dow Futures
30,998.00-84.00(-0.27%)Nasdaq Futures
13,356.00-39.50(-0.29%)
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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD210319C00017500 | 2020-07-09 3:58PM EST | 17.50 | 75.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD210319C00025000 | 2020-07-09 3:58PM EST | 25.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CRWD210319C00030000 | 2020-11-02 10:25AM EST | 30.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD210319C00035000 | 2020-07-09 3:58PM EST | 35.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD210319C00037500 | 2020-07-09 3:58PM EST | 37.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD210319C00040000 | 2020-09-23 8:39AM EST | 40.00 | 100.34 | 93.75 | 97.00 | 0.00 | - | 30 | 55 | 0.00% |
| CRWD210319C00042500 | 2020-09-02 2:56PM EST | 42.50 | 102.00 | 95.25 | 99.70 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD210319C00045000 | 2020-06-16 9:32AM EST | 45.00 | 54.61 | 56.55 | 58.40 | 0.00 | - | 10 | 51 | 0.00% |
| CRWD210319C00047500 | 2020-07-09 3:58PM EST | 47.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 0.00% |
| CRWD210319C00050000 | 2020-10-28 8:46AM EST | 50.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00052500 | 2020-07-09 3:58PM EST | 52.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD210319C00055000 | 2020-10-06 9:39AM EST | 55.00 | 93.11 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| CRWD210319C00057500 | 2020-07-09 3:58PM EST | 57.50 | 15.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD210319C00060000 | 2020-11-10 9:30AM EST | 60.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD210319C00062500 | 2020-07-14 1:02PM EST | 62.50 | 45.55 | 40.75 | 42.60 | 0.00 | - | 1 | 21 | 0.00% |
| CRWD210319C00065000 | 2020-09-23 10:23AM EST | 65.00 | 77.30 | 68.85 | 72.35 | 0.00 | - | 2 | 176 | 0.00% |
| CRWD210319C00067500 | 2020-07-09 3:58PM EST | 67.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD210319C00070000 | 2020-08-10 9:45AM EST | 70.00 | 34.00 | 58.95 | 61.80 | 0.00 | - | 15 | 75 | 0.00% |
| CRWD210319C00072500 | 2020-08-25 9:45AM EST | 72.50 | 44.75 | 61.90 | 64.25 | 0.00 | - | 10 | 13 | 0.00% |
| CRWD210319C00075000 | 2020-10-13 2:07PM EST | 75.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00077500 | 2020-09-16 10:14AM EST | 77.50 | 56.00 | 67.50 | 70.85 | 0.00 | - | 4 | 260 | 0.00% |
| CRWD210319C00080000 | 2020-11-10 1:11PM EST | 80.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD210319C00082500 | 2020-10-30 11:29AM EST | 82.50 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00085000 | 2020-08-04 11:12AM EST | 85.00 | 36.60 | 48.60 | 51.85 | 0.00 | - | 10 | 97 | 0.00% |
| CRWD210319C00087500 | 2020-11-04 10:38AM EST | 87.50 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00090000 | 2020-11-10 10:25AM EST | 90.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD210319C00092500 | 2020-09-17 11:26AM EST | 92.50 | 39.30 | 53.55 | 57.40 | 0.00 | - | 1 | 115 | 0.00% |
| CRWD210319C00095000 | 2020-11-09 2:12PM EST | 95.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00097500 | 2020-10-28 8:32AM EST | 97.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00100000 | 2020-11-10 12:28PM EST | 100.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD210319C00105000 | 2020-11-09 12:52PM EST | 105.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD210319C00110000 | 2020-11-04 3:02PM EST | 110.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD210319C00115000 | 2020-11-10 10:25AM EST | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD210319C00120000 | 2020-11-10 2:19PM EST | 120.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRWD210319C00125000 | 2020-11-10 2:52PM EST | 125.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRWD210319C00130000 | 2020-11-10 1:30PM EST | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRWD210319C00135000 | 2020-11-10 3:18PM EST | 135.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRWD210319C00140000 | 2020-11-10 3:39PM EST | 140.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CRWD210319C00145000 | 2020-11-10 3:39PM EST | 145.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD210319C00150000 | 2020-11-10 2:19PM EST | 150.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CRWD210319C00155000 | 2020-11-10 1:42PM EST | 155.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD210319C00160000 | 2020-11-10 10:38AM EST | 160.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD210319C00165000 | 2020-11-10 11:23AM EST | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRWD210319C00170000 | 2020-11-10 12:29PM EST | 170.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD210319C00175000 | 2020-11-09 2:00PM EST | 175.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD210319C00180000 | 2020-11-10 1:51PM EST | 180.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| CRWD210319C00185000 | 2020-11-06 11:34AM EST | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00190000 | 2020-11-03 11:57AM EST | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD210319C00195000 | 2020-11-06 10:19AM EST | 195.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD210319C00200000 | 2020-11-10 10:55AM EST | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD210319C00210000 | 2020-11-09 12:52PM EST | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD210319C00220000 | 2020-11-10 1:36PM EST | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD210319P00017500 | 2020-09-16 8:51AM EST | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 36 | 172 | 234.38% |
| CRWD210319P00020000 | 2020-07-09 3:58PM EST | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| CRWD210319P00022500 | 2020-07-09 3:58PM EST | 22.50 | 0.45 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 175.00% |
| CRWD210319P00025000 | 2020-10-06 11:26AM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| CRWD210319P00027500 | 2020-07-09 3:58PM EST | 27.50 | 0.40 | 0.08 | 0.00 | 0.00 | - | 6 | 29 | 187.50% |
| CRWD210319P00030000 | 2020-07-09 3:58PM EST | 30.00 | 1.00 | 0.12 | 0.00 | 0.00 | - | 1 | 84 | 187.11% |
| CRWD210319P00032500 | 2020-07-09 3:58PM EST | 32.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 289 | 50.00% |
| CRWD210319P00035000 | 2020-07-09 3:58PM EST | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| CRWD210319P00037500 | 2020-09-24 1:24PM EST | 37.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 20 | 26 | 167.58% |
| CRWD210319P00040000 | 2020-10-05 1:53PM EST | 40.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 36 | 167.97% |
| CRWD210319P00042500 | 2020-10-05 1:54PM EST | 42.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 45 | 162.11% |
| CRWD210319P00045000 | 2020-08-18 2:09PM EST | 45.00 | 0.98 | 0.00 | 0.33 | 0.00 | - | 1 | 777 | 166.99% |
| CRWD210319P00047500 | 2020-10-09 12:00PM EST | 47.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 151.37% |
| CRWD210319P00050000 | 2020-10-26 11:39AM EST | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD210319P00052500 | 2020-10-19 11:51AM EST | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD210319P00055000 | 2020-10-12 2:35PM EST | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD210319P00057500 | 2020-09-18 10:53AM EST | 57.50 | 0.49 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 144.34% |
| CRWD210319P00060000 | 2020-11-04 9:30AM EST | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CRWD210319P00062500 | 2020-06-25 9:28AM EST | 62.50 | 3.50 | 3.60 | 3.95 | 0.00 | - | 8 | 118 | 230.76% |
| CRWD210319P00065000 | 2020-07-09 3:58PM EST | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CRWD210319P00067500 | 2020-09-04 8:30AM EST | 67.50 | 2.00 | 0.00 | 1.30 | 0.00 | - | 2 | 267 | 152.25% |
| CRWD210319P00070000 | 2020-10-29 2:28PM EST | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRWD210319P00072500 | 2020-10-30 12:20PM EST | 72.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRWD210319P00075000 | 2020-11-02 11:45AM EST | 75.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD210319P00077500 | 2020-11-02 3:00PM EST | 77.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| CRWD210319P00080000 | 2020-11-05 9:30AM EST | 80.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD210319P00082500 | 2020-09-10 11:23AM EST | 82.50 | 3.65 | 1.60 | 2.11 | 0.00 | - | 5 | 41 | 155.64% |
| CRWD210319P00085000 | 2020-11-05 9:30AM EST | 85.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD210319P00087500 | 2020-10-26 10:43AM EST | 87.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD210319P00090000 | 2020-11-10 1:43PM EST | 90.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRWD210319P00092500 | 2020-11-09 12:51PM EST | 92.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD210319P00095000 | 2020-11-09 3:21PM EST | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRWD210319P00097500 | 2020-11-10 11:34AM EST | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD210319P00100000 | 2020-11-10 3:52PM EST | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CRWD210319P00105000 | 2020-11-10 11:34AM EST | 105.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD210319P00110000 | 2020-11-10 1:43PM EST | 110.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD210319P00115000 | 2020-11-10 10:45AM EST | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRWD210319P00120000 | 2020-11-10 1:59PM EST | 120.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRWD210319P00125000 | 2020-11-10 2:04PM EST | 125.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD210319P00130000 | 2020-11-09 1:08PM EST | 130.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD210319P00135000 | 2020-11-04 2:46PM EST | 135.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRWD210319P00140000 | 2020-11-10 2:03PM EST | 140.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD210319P00145000 | 2020-11-10 2:02PM EST | 145.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD210319P00150000 | 2020-11-09 12:19PM EST | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD210319P00155000 | 2020-10-30 10:00AM EST | 155.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD210319P00160000 | 2020-11-04 2:17PM EST | 160.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD210319P00165000 | 2020-10-06 2:58PM EST | 165.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRWD210319P00170000 | 2020-11-10 12:30PM EST | 170.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD210319P00175000 | 2020-11-04 2:10PM EST | 175.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD210319P00180000 | 2020-09-10 2:10PM EST | 180.00 | 60.10 | 44.85 | 48.00 | 0.00 | - | 36 | 36 | 212.00% |
| CRWD210319P00185000 | 2020-09-02 8:50AM EST | 185.00 | 60.50 | 52.35 | 54.80 | 0.00 | - | - | 1 | 227.04% |
| CRWD210319P00190000 | 2020-11-04 10:20AM EST | 190.00 | 69.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD210319P00195000 | 2020-09-03 1:04PM EST | 195.00 | 71.40 | 60.00 | 63.50 | 0.00 | - | - | 3 | 234.13% |
| CRWD210319P00200000 | 2020-09-02 8:50AM EST | 200.00 | 72.75 | 64.25 | 67.75 | 0.00 | - | - | 1 | 237.79% |
© 2021 Verizon Media. All rights reserved.
