Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.84 +53.16 (+1.01%) Dow
39,829.07 +270.96 (+0.68%) Nasdaq
16,725.40 +214.22 (+1.30%) Bitcoin USD
65,756.11 +4,373.47 (+7.12%) CMC Crypto 200
1,381.43 +113.48 (+8.95%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 150.00 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD251121C00160000 | 2024-03-19 10:30AM EDT | 160.00 | 175.10 | 155.40 | 159.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 37.44% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 170.00 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 32.53% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 157.10 | 185.25 | 189.45 | 0.00 | - | 1 | 2 | 67.12% |
| CRWD251121C00185000 | 2024-02-08 10:43AM EDT | 185.00 | 159.44 | 165.50 | 170.45 | 0.00 | - | - | 2 | 49.99% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 145.52 | 177.50 | 181.85 | 0.00 | - | 1 | 1 | 65.57% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 195.00 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 200.00 | 142.75 | 149.35 | 152.80 | 0.00 | - | 1 | 29 | 41.52% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 210.00 | 113.75 | 163.30 | 166.20 | 0.00 | - | 1 | 41 | 62.73% |
| CRWD251121C00220000 | 2024-05-15 11:08AM EDT | 220.00 | 153.10 | 156.55 | 159.30 | +39.75 | +35.07% | 1 | 18 | 61.82% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 230.00 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 40.20% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 240.00 | 97.25 | 143.75 | 145.75 | 0.00 | - | 1 | 3 | 60.08% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 250.00 | 103.45 | 137.70 | 139.50 | 0.00 | - | 2 | 6 | 59.41% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 260.00 | 109.29 | 131.45 | 133.45 | 0.00 | - | 1 | 5 | 58.63% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 270.00 | 94.60 | 125.25 | 127.35 | 0.00 | - | 11 | 19 | 57.75% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 280.00 | 75.61 | 119.25 | 121.65 | 0.00 | - | 2 | 5 | 56.99% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 290.00 | 82.02 | 112.55 | 115.95 | 0.00 | - | 2 | 13 | 55.90% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 300.00 | 68.10 | 107.65 | 110.50 | 0.00 | - | 1 | 7 | 55.43% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 310.00 | 87.50 | 103.50 | 105.50 | 0.00 | - | 2 | 10 | 55.26% |
| CRWD251121C00320000 | 2024-05-10 12:21PM EDT | 320.00 | 85.75 | 98.65 | 100.25 | 0.00 | - | 1 | 13 | 54.67% |
| CRWD251121C00330000 | 2024-05-15 12:23PM EDT | 330.00 | 92.19 | 92.30 | 95.55 | +6.13 | +7.12% | 2 | 16 | 53.68% |
| CRWD251121C00340000 | 2024-05-15 12:25PM EDT | 340.00 | 87.50 | 87.85 | 90.80 | +13.30 | +17.92% | 2 | 8 | 53.20% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 350.00 | 49.38 | 85.15 | 86.55 | 0.00 | - | 20 | 86 | 53.33% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 360.00 | 46.05 | 81.05 | 82.50 | 0.00 | - | 1 | 6 | 52.99% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 370.00 | 56.75 | 76.15 | 78.45 | 0.00 | - | 1 | 2 | 52.31% |
| CRWD251121C00380000 | 2024-05-10 11:13AM EDT | 380.00 | 62.10 | 73.30 | 74.75 | 0.00 | - | 4 | 18 | 52.28% |
| CRWD251121C00390000 | 2024-05-15 2:01PM EDT | 390.00 | 69.73 | 69.00 | 71.10 | +10.47 | +17.67% | 1 | 21 | 51.75% |
| CRWD251121C00400000 | 2024-05-07 12:22PM EDT | 400.00 | 54.80 | 65.40 | 67.65 | 0.00 | - | 11 | 23 | 51.40% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 410.00 | 45.50 | 63.15 | 64.60 | 0.00 | - | 2 | 16 | 51.50% |
| CRWD251121C00420000 | 2024-05-09 2:02PM EDT | 420.00 | 47.85 | 60.05 | 61.45 | 0.00 | - | 16 | 63 | 51.23% |
| CRWD251121C00430000 | 2024-04-22 2:29PM EDT | 430.00 | 32.80 | 57.15 | 58.55 | 0.00 | - | 4 | 4 | 51.03% |
| CRWD251121C00440000 | 2024-04-16 10:12AM EDT | 440.00 | 34.85 | 53.25 | 55.70 | 0.00 | - | 4 | 6 | 50.48% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 450.00 | 33.05 | 51.80 | 52.65 | 0.00 | - | 12 | 21 | 50.53% |
| CRWD251121C00460000 | 2024-04-29 12:41PM EDT | 460.00 | 34.20 | 49.20 | 50.20 | 0.00 | - | 2 | 7 | 50.34% |
| CRWD251121C00470000 | 2024-04-17 12:18PM EDT | 470.00 | 26.45 | 45.85 | 48.00 | 0.00 | - | 4 | 9 | 50.59% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 480.00 | 28.04 | 44.30 | 45.40 | 0.00 | - | 3 | 45 | 50.24% |
| CRWD251121C00490000 | 2024-04-29 2:31PM EDT | 490.00 | 28.65 | 42.35 | 44.15 | 0.00 | - | 2 | 6 | 50.10% |
| CRWD251121C00500000 | 2024-05-02 11:41AM EDT | 500.00 | 27.70 | 40.20 | 41.15 | 0.00 | - | 1 | 125 | 49.94% |
Putsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121P00145000 | 2024-04-25 1:06PM EDT | 145.00 | 7.40 | 4.50 | 8.50 | 0.00 | - | - | 5 | 53.71% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 150.00 | 7.70 | 7.35 | 8.65 | 0.00 | - | 1 | 21 | 54.99% |
| CRWD251121P00155000 | 2024-03-04 12:42PM EDT | 155.00 | 10.30 | 7.40 | 7.75 | 0.00 | - | 1 | 6 | 52.31% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 160.00 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 51.86% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 165.00 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 52.98% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 170.00 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 51.12% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 175.00 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 54.44% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 180.00 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 50.63% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 185.00 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 52.58% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 190.00 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 51.92% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 18.50 | 14.60 | 15.15 | 0.00 | - | 5 | 15 | 48.32% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 210.00 | 20.70 | 16.75 | 17.60 | 0.00 | - | 2 | 7 | 47.86% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 220.00 | 26.00 | 19.10 | 20.05 | 0.00 | - | 2 | 7 | 47.19% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 230.00 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 48.54% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 240.00 | 31.25 | 24.50 | 25.30 | 0.00 | - | 4 | 5 | 45.69% |
| CRWD251121P00250000 | 2024-05-07 12:06PM EDT | 250.00 | 32.75 | 27.30 | 28.35 | 0.00 | - | 2 | 5 | 45.08% |
| CRWD251121P00260000 | 2024-05-13 3:57PM EDT | 260.00 | 35.60 | 30.60 | 31.65 | 0.00 | - | 20 | 23 | 44.53% |
| CRWD251121P00270000 | 2024-05-10 10:33AM EDT | 270.00 | 38.60 | 33.40 | 35.25 | 0.00 | - | 3 | 20 | 44.05% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 280.00 | 52.47 | 37.70 | 38.55 | 0.00 | - | 2 | 5 | 43.20% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 290.00 | 54.75 | 41.05 | 42.50 | 0.00 | - | 5 | 7 | 42.69% |
| CRWD251121P00300000 | 2024-05-14 2:22PM EDT | 300.00 | 49.40 | 45.00 | 46.65 | 0.00 | - | 5 | 17 | 42.17% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 65.50 | 48.70 | 50.95 | 0.00 | - | 6 | 11 | 41.62% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 320.00 | 71.25 | 53.10 | 55.60 | 0.00 | - | 12 | 69 | 41.16% |
| CRWD251121P00330000 | 2024-05-14 3:38PM EDT | 330.00 | 63.40 | 57.00 | 60.50 | 0.00 | - | 3 | 12 | 40.73% |
| CRWD251121P00340000 | 2024-05-14 3:39PM EDT | 340.00 | 68.75 | 64.00 | 66.00 | 0.00 | - | 2 | 41 | 40.54% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 350.00 | 79.95 | 77.45 | 78.70 | 0.00 | - | 1 | 2 | 44.59% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 360.00 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 46.94% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 380.00 | 89.05 | 86.20 | 87.85 | -7.95 | -8.20% | 1 | 1 | 38.44% |
| CRWD251121P00460000 | 2024-02-20 4:28PM EDT | 460.00 | 157.98 | 146.15 | 149.05 | 0.00 | - | - | 3 | 39.49% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 480.00 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 39.94% |
© 2024 Yahoo. All rights reserved.