
CrowdStrike Holdings Inc (CRWD)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
452.50 | 23.30 | 28.85 | 26.08 | 26.075 | -6.07 | -18.88 % | 5 | 113 | 15:15:31 |
455.00 | 20.55 | 23.80 | 24.00 | 22.175 | -3.77 | -13.58 % | 30 | 99 | 15:36:43 |
457.50 | 19.35 | 21.35 | 21.54 | 20.35 | -4.43 | -17.06 % | 14 | 58 | 15:25:45 |
460.00 | 17.20 | 18.50 | 18.30 | 17.85 | -5.90 | -24.38 % | 126 | 938 | 15:44:59 |
462.50 | 14.90 | 17.25 | 16.00 | 16.075 | -10.69 | -40.05 % | 58 | 226 | 15:33:03 |
465.00 | 11.90 | 13.95 | 13.00 | 12.925 | -7.25 | -35.80 % | 54 | 444 | 15:45:37 |
467.50 | 9.45 | 13.70 | 12.60 | 11.575 | -7.07 | -35.94 % | 5 | 64 | 14:13:36 |
470.00 | 6.10 | 8.40 | 9.30 | 7.25 | -6.70 | -41.88 % | 143 | 902 | 15:39:42 |
472.50 | 3.75 | 8.80 | 7.55 | 6.275 | -5.61 | -42.63 % | 153 | 222 | 14:50:02 |
475.00 | 3.35 | 3.80 | 3.50 | 3.575 | -8.67 | -71.24 % | 236 | 279 | 15:43:08 |
477.50 | 0.03 | 1.00 | 1.08 | 0.515 | -8.65 | -88.90 % | 84 | 206 | 15:44:06 |
480.00 | 0.03 | 0.54 | 0.30 | 0.285 | -7.61 | -96.21 % | 1,206 | 1,864 | 15:41:24 |
482.50 | 0.01 | 0.04 | 0.04 | 0.025 | -6.46 | -99.38 % | 454 | 370 | 15:45:15 |
485.00 | 0.01 | 0.01 | 0.01 | 0.01 | -5.19 | -99.81 % | 1,296 | 1,125 | 15:41:17 |
487.50 | 0.05 | 0.01 | 0.06 | 0.03 | -3.69 | -98.40 % | 423 | 609 | 15:14:15 |
490.00 | 0.03 | 0.09 | 0.15 | 0.06 | -2.15 | -93.48 % | 1,663 | 2,827 | 15:45:59 |
492.50 | 0.02 | 0.04 | 0.04 | 0.03 | -2.04 | -98.08 % | 337 | 559 | 15:05:11 |
495.00 | 0.01 | 0.03 | 0.02 | 0.02 | -1.38 | -98.57 % | 1,062 | 1,780 | 15:32:32 |
497.50 | 0.01 | 0.07 | 0.01 | 0.04 | -1.19 | -99.17 % | 327 | 490 | 15:32:24 |
500.00 | 0.01 | 0.04 | 0.01 | 0.025 | -0.69 | -98.57 % | 1,897 | 3,573 | 15:45:23 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
452.50 | 0.01 | 0.05 | 0.01 | 0.03 | -0.16 | -94.12 % | 22 | 199 | 15:14:29 |
455.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.19 | -90.48 % | 47 | 663 | 15:41:18 |
457.50 | 0.02 | 0.14 | 0.02 | 0.08 | -0.20 | -90.91 % | 71 | 250 | 15:27:33 |
460.00 | 0.02 | 0.05 | 0.05 | 0.035 | -0.22 | -81.48 % | 162 | 1,083 | 15:41:18 |
462.50 | 0.02 | 0.10 | 0.02 | 0.06 | -0.35 | -94.59 % | 49 | 487 | 14:21:30 |
465.00 | 0.01 | 0.09 | 0.04 | 0.05 | -0.43 | -91.49 % | 114 | 1,201 | 15:42:21 |
467.50 | 0.01 | 0.23 | 0.07 | 0.12 | -0.56 | -88.89 % | 235 | 600 | 15:40:57 |
470.00 | 0.01 | 0.09 | 0.01 | 0.05 | -0.72 | -98.63 % | 525 | 2,577 | 15:40:11 |
472.50 | 0.01 | 0.41 | 0.01 | 0.21 | -0.95 | -98.96 % | 243 | 323 | 15:32:17 |
475.00 | 0.05 | 0.57 | 0.14 | 0.31 | -1.23 | -89.78 % | 831 | 644 | 15:46:20 |
477.50 | 0.26 | 0.99 | 0.63 | 0.625 | -1.40 | -68.97 % | 295 | 262 | 15:45:32 |
480.00 | 1.80 | 2.50 | 2.00 | 2.15 | -0.49 | -19.68 % | 1,082 | 888 | 15:44:40 |
482.50 | 4.50 | 5.40 | 4.95 | 4.95 | 1.65 | 50.00 % | 351 | 192 | 15:46:43 |
485.00 | 6.85 | 7.70 | 7.00 | 7.275 | 2.75 | 64.71 % | 333 | 297 | 15:43:55 |
487.50 | 6.40 | 11.05 | 8.55 | 8.725 | 3.05 | 55.45 % | 136 | 152 | 15:37:17 |
490.00 | 12.00 | 12.90 | 10.50 | 12.45 | 3.36 | 47.06 % | 187 | 470 | 15:31:45 |
492.50 | 11.75 | 16.65 | 11.62 | 14.20 | 2.62 | 29.11 % | 9 | 48 | 14:13:54 |
495.00 | 14.65 | 19.95 | 16.75 | 17.30 | 4.75 | 39.58 % | 16 | 85 | 14:59:22 |
497.50 | 16.45 | 22.00 | 17.02 | 19.225 | 4.24 | 33.18 % | 5 | 46 | 13:59:58 |
500.00 | 22.00 | 23.15 | 21.80 | 22.575 | 5.00 | 29.76 % | 39 | 122 | 15:44:44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.