CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 13, 2020, 2:17 p.m.

/zigman2/quotes/212513426/composite

$

100.60

Change

+2.15 +2.18%

Volume

Volume 2.30m

Real time quotes

/zigman2/quotes/212513426/composite

Previous close

$ 98.45

$ 100.60

Change

+2.15 +2.18%

Day low

Day high

$98.31

$102.12

Open

52 week low

52 week high

$31.95

$118.58

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.00 0.00 1.00 44.70 46.30 1.00 55.00 quote 0.01 0.00 2.00 0.00 0.15 2.00
quote 44.50 0.00 1.00 39.25 42.25 1.00 60.00 quote 0.00 0.00 0.00 0.00 0.17
quote 41.00 0.00 1.00 35.20 36.25 1.00 65.00 quote 0.02 0.00 2.00 0.00 0.17 2.00
quote 0.00 0.00 0.00 29.80 31.30 70.00 quote 0.00 0.00 0.00 0.00 0.17
quote 21.45 0.00 3.00 25.15 26.25 3.00 75.00 quote 0.05 0.00 1.00 0.00 0.08 43.00
quote 18.20 -19.44 2.00 20.20 21.25 4.00 80.00 quote 0.14 0.11 2.00 0.00 0.03 58.00
quote 15.00 2.95 19.00 15.15 16.30 18.00 85.00 quote 0.02 0.00 151.00 0.02 0.03 855.00
quote 11.20 2.55 1.00 10.70 11.00 177.00 90.00 quote 0.03 -0.07 47.00 0.02 0.05 868.00
quote 6.78 1.68 1.00 6.70 7.30 8.00 94.00 quote 0.09 -0.40 72.00 0.05 0.09 432.00
quote 5.80 2.15 176.00 5.80 6.10 244.00 95.00 quote 0.10 -0.45 52.00 0.07 0.12 784.00
quote 5.75 2.55 7.00 4.80 5.15 45.00 96.00 quote 0.18 -0.72 136.00 0.11 0.18 351.00
quote 5.00 2.74 26.00 3.90 4.40 20.00 97.00 quote 0.17 -1.09 166.00 0.21 0.28 726.00
quote 4.40 2.18 97.00 3.45 3.95 121.00 97.50 quote 0.30 -1.42 113.00 0.27 0.34 118.00
quote 4.10 2.10 82.00 3.05 3.55 156.00 98.00 quote 0.46 -1.19 53.00 0.36 0.41 496.00
quote 2.97 1.16 167.00 2.73 2.90 228.00 98.50 quote 0.39 -1.56 50.00 0.45 0.52 122.00
quote 2.70 1.20 151.00 2.34 2.56 171.00 99.00 quote 0.75 -1.61 128.00 0.57 0.66 170.00
quote 2.08 0.92 10.00 2.03 2.15 55.00 99.50 quote 1.02 -0.88 20.00 0.70 0.80 67.00
quote 1.69 0.51 418.00 1.71 1.83 780.00 100.00 quote 0.90 -1.93 143.00 0.90 0.97 1,146
100.60 Current price as of 8/13/2020 02:17:37 PM
quote 1.37 0.53 290.00 1.15 1.27 337.00 101.00 quote 1.01 -2.45 48.00 1.34 1.43 192.00
quote 0.90 0.35 371.00 0.76 0.85 236.00 102.00 quote 1.71 -2.44 46.00 1.91 2.02 212.00
quote 0.57 0.12 1,114 0.48 0.54 314.00 103.00 quote 2.76 -2.32 7.00 2.53 2.75 62.00
quote 0.35 0.03 139.00 0.29 0.35 299.00 104.00 quote 4.60 -1.38 3.00 3.20 3.60 91.00
quote 0.19 -0.01 904.00 0.16 0.24 693.00 105.00 quote 4.30 -3.11 4.00 4.00 4.50 279.00
quote 0.14 -0.01 233.00 0.10 0.14 276.00 106.00 quote 4.72 -2.89 29.00 5.15 5.45 278.00
quote 0.07 -0.05 216.00 0.06 0.08 658.00 107.00 quote 7.81 -0.76 2.00 5.80 6.45 203.00
quote 0.05 -0.02 183.00 0.04 0.05 313.00 108.00 quote 7.23 -2.91 12.00 6.80 7.45 93.00
quote 0.05 -0.03 10.00 0.03 0.04 228.00 109.00 quote 7.90 -2.91 2.00 7.90 8.40 72.00
quote 0.04 -0.02 394.00 0.01 0.03 1,023 110.00 quote 8.00 -4.01 30.00 8.65 9.35 290.00
quote 0.04 0.00 6.00 0.01 0.03 140.00 111.00 quote 11.54 0.16 1.00 9.80 10.40 43.00
quote 0.01 -0.07 16.00 0.00 0.01 316.00 112.00 quote 11.40 -5.14 17.00 10.70 11.40 183.00
quote 0.02 -0.15 2.00 0.00 0.01 181.00 113.00 quote 11.38 -3.12 4.00 11.80 12.40 50.00
quote 0.03 -0.02 23.00 0.00 0.01 601.00 114.00 quote 12.99 -2.80 3.00 12.85 13.35 54.00
quote 0.02 0.01 29.00 0.01 0.02 866.00 115.00 quote 13.34 -2.08 10.00 13.80 14.35 172.00
quote 0.01 -0.01 15.00 0.00 0.01 423.00 116.00 quote 13.22 0.00 1.00 14.80 15.40 4.00
quote 0.02 0.00 2.00 0.00 0.02 56.00 117.00 quote 7.90 0.00 0.00 15.75 16.40 13.00
quote 0.02 0.00 2.00 0.00 0.02 48.00 118.00 quote 16.74 0.00 10.00 16.75 17.40 37.00
quote 0.02 -0.03 1.00 0.00 0.01 54.00 119.00 quote 6.45 0.00 0.00 17.60 18.40 5.00
quote 0.02 0.01 3.00 0.00 0.01 701.00 120.00 quote 19.78 0.70 1.00 18.65 19.40 9.00
quote 0.01 -0.02 3.00 0.00 0.02 106.00 121.00 quote 15.55 0.00 1.00 19.70 20.50 7.00
quote 0.02 0.01 31.00 0.00 0.02 102.00 122.00 quote 22.30 9.87 5.00 20.65 21.35 5.00
quote 0.02 0.01 1.00 0.00 0.02 16.00 123.00 quote 21.59 0.00 1.00 21.75 22.45 1.00
quote 0.03 0.00 3.00 0.00 0.02 202.00 124.00 quote 10.50 0.00 0.00 22.65 23.35 1.00
quote 0.04 0.01 12.00 0.00 0.02 989.00 125.00 quote 23.55 0.00 1.00 23.70 24.45 5.00
quote 0.02 0.01 1.00 0.00 0.02 743.00 130.00 quote 30.89 13.17 4.00 28.60 29.45 8.00
quote 0.03 -0.47 2.00 0.00 0.02 28.00 135.00 quote 20.50 0.00 0.00 33.85 34.40
quote 0.06 0.00 0.00 0.00 0.01 259.00 140.00 quote 0.00 0.00 0.00 38.70 40.00
quote 0.51 0.00 0.00 0.00 0.17 5.00 145.00 quote 0.00 0.00 0.00 43.60 44.95
quote 0.90 0.00 0.00 0.00 0.10 3.00 150.00 quote 0.00 0.00 0.00 48.75 49.90
quote 0.01 -1.73 1.00 0.00 0.35 2.00 155.00 quote 40.00 0.00 0.00 53.60 54.60
quote 0.00 0.00 0.00 0.00 0.05 160.00 quote 0.00 0.00 0.00 57.60 60.00
quote 0.00 0.00 0.00 0.00 0.09 165.00 quote 0.00 0.00 0.00 62.10 64.45
quote 0.03 0.00 0.00 0.00 0.11 2.00 170.00 quote 0.00 0.00 0.00 67.85 69.60
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 51.50 0.00 2.00 50.00 51.70 7.00 50.00 quote 0.72 0.00 0.00 0.00 0.01 1.00
quote 60.77 0.00 0.00 45.00 46.75 1.00 55.00 quote 0.00 0.00 0.00 0.00 0.03
quote 50.80 0.00 0.00 40.05 41.35 19.00 60.00 quote 0.03 0.00 0.00 0.00 0.03 12.00
quote 47.88 0.00 0.00 34.95 36.35 5.00 65.00 quote 0.06 0.00 0.00 0.00 0.03 17.00
quote 32.40 0.00 1.00 30.15 31.30 31.00 70.00 quote 0.03 0.00 10.00 0.01 0.03 118.00
quote 20.48 -5.02 2.00 25.20 26.40 13.00 75.00 quote 0.06 0.01 1.00 0.00 0.04 118.00
quote 14.72 -8.77 10.00 20.05 21.45 39.00 80.00 quote 0.05 -0.45 5.00 0.04 0.05 262.00
quote 15.65 2.30 1.00 15.75 16.35 49.00 85.00 quote 0.10 -0.20 6.00 0.11 0.14 737.00
quote 11.80 0.90 12.00 11.10 11.65 251.00 90.00 quote 0.40 -0.46 45.00 0.38 0.44 1,195
quote 9.80 2.35 2.00 8.90 9.40 130.00 92.50 quote 0.75 -0.59 5.00 0.68 0.75 713.00
quote 7.67 1.27 2.00 7.65 8.20 37.00 94.00 quote 0.95 -0.80 11.00 0.93 1.03 169.00
quote 7.74 2.14 23.00 6.95 7.15 504.00 95.00 quote 0.96 -1.07 54.00 1.14 1.26 1,908
quote 7.00 1.75 7.00 6.15 6.60 38.00 96.00 quote 1.30 -1.24 11.00 1.37 1.55 405.00
quote 6.15 1.90 2.00 5.80 6.15 21.00 96.50 quote 1.67 -1.08 45.00 1.55 1.66 88.00
quote 5.80 1.80 25.00 5.50 5.80 73.00 97.00 quote 1.80 -1.20 41.00 1.74 1.89 90.00
quote 5.85 1.59 23.00 5.15 5.35 119.00 97.50 quote 1.88 -0.93 11.00 1.86 2.01 262.00
quote 5.00 1.33 31.00 4.90 5.10 156.00 98.00 quote 2.08 -1.52 75.00 2.09 2.17 147.00
quote 4.65 1.20 6.00 4.55 4.75 53.00 98.50 quote 1.99 -1.11 23.00 2.19 2.46 36.00
quote 4.07 0.88 106.00 4.25 4.45 187.00 99.00 quote 2.23 -1.87 13.00 2.45 2.57 108.00
quote 3.90 0.92 36.00 3.95 4.15 95.00 99.50 quote 2.85 -1.55 7.00 2.63 2.80 67.00
quote 3.82 0.91 598.00 3.70 3.90 1,268 100.00 quote 2.85 -1.61 112.00 2.91 3.05 1,905
100.60 Current price as of 8/13/2020 02:17:37 PM
quote 3.10 0.58 108.00 3.20 3.35 186.00 101.00 quote 3.40 -1.49 17.00 3.25 3.55 83.00
quote 2.79 0.55 121.00 2.75 2.88 170.00 102.00 quote 3.65 -1.95 44.00 3.85 4.05 122.00
quote 2.42 0.48 132.00 2.35 2.48 195.00 103.00 quote 4.14 -2.26 8.00 4.50 4.65 317.00
quote 2.12 0.52 66.00 1.99 2.10 169.00 104.00 quote 5.17 -2.01 14.00 5.10 5.30 223.00
quote 1.85 0.56 1,433 1.68 1.78 2,179 105.00 quote 5.75 -1.18 5.00 5.80 6.00 689.00
quote 1.49 0.24 59.00 1.42 1.52 289.00 106.00 quote 6.72 -1.14 14.00 6.45 6.75 124.00
quote 1.23 0.27 108.00 1.18 1.27 270.00 107.00 quote 9.05 -0.32 1.00 7.30 7.55 210.00
quote 1.16 0.36 31.00 0.99 1.06 112.00 108.00 quote 7.52 -2.84 6.00 7.90 8.30 159.00
quote 0.92 -0.03 14.00 0.82 0.89 72.00 109.00 quote 11.38 0.80 12.00 8.80 9.15 65.00
quote 0.64 0.04 241.00 0.70 0.79 2,750 110.00 quote 9.79 -2.36 8.00 9.60 10.05 369.00
quote 0.74 0.23 41.00 0.56 0.63 202.00 111.00 quote 11.95 -0.62 1.00 10.40 10.95 60.00
quote 0.64 0.24 16.00 0.47 0.53 131.00 112.00 quote 12.88 0.48 1.00 11.30 11.85 63.00
quote 0.51 0.17 82.00 0.39 0.44 187.00 113.00 quote 11.87 -2.25 2.00 12.20 12.80 49.00
quote 0.40 0.01 2.00 0.33 0.37 7.00 114.00 quote 13.32 -2.70 3.00 13.10 13.75 3.00
quote 0.26 0.00 95.00 0.27 0.31 1,165 115.00 quote 16.60 -0.43 1.00 13.95 14.65 184.00
quote 0.29 -0.06 6.00 0.22 0.26 12.00 116.00 quote 0.00 0.00 0.00 15.05 15.65 1.00
quote 0.18 -0.07 1.00 0.18 0.22 10.00 117.00 quote 0.00 0.00 0.00 16.00 16.55
quote 0.19 -0.06 1.00 0.15 0.18 4.00 118.00 quote 0.00 0.00 0.00 16.95 17.65
quote 0.31 -0.18 1.00 0.12 0.16 4.00 119.00 quote 0.00 0.00 0.00 17.95 18.55
quote 0.11 0.01 80.00 0.10 0.14 3,987 120.00 quote 18.80 -2.95 17.00 18.95 19.50 50.00
quote 0.15 -0.37 1.00 0.08 0.11 1.00 121.00 quote 0.00 0.00 0.00 19.90 20.50
quote 0.37 0.16 1.00 0.07 0.10 3.00 122.00 quote 0.00 0.00 0.00 20.80 21.55
quote 0.06 -0.02 43.00 0.04 0.07 3,291 125.00 quote 30.30 14.65 1.00 23.75 24.60 116.00
quote 0.04 -0.02 17.00 0.02 0.04 1,073 130.00 quote 31.15 0.00 0.00 28.75 29.45 23.00
quote 0.01 -0.05 1.00 0.00 0.01 574.00 135.00 quote 0.00 0.00 0.00 33.85 34.45
quote 0.01 -0.03 28.00 0.00 0.03 420.00 140.00 quote 25.46 0.00 0.00 38.75 39.40 12.00
quote 0.10 0.00 0.00 0.00 0.03 743.00 145.00 quote 0.00 0.00 0.00 43.45 44.50
quote 0.01 0.00 6.00 0.00 0.08 725.00 150.00 quote 0.00 0.00 0.00 48.50 49.55
quote 0.01 -0.05 20.00 0.00 0.03 225.00 155.00 quote 48.55 0.00 0.00 53.75 54.40
quote 0.01 0.00 0.00 0.00 0.03 170.00 160.00 quote 0.00 0.00 0.00 58.60 59.50
quote 0.01 0.00 5.00 0.00 0.01 88.00 165.00 quote 0.00 0.00 0.00 63.35 64.40
quote 0.10 0.00 0.00 0.00 0.03 113.00 170.00 quote 0.00 0.00 0.00 68.75 69.40
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 50.00 51.60 50.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 44.75 46.30 55.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 40.15 41.80 60.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 35.20 36.35 65.00 quote 0.00 0.00 0.00 0.00 0.05
quote 37.25 0.00 0.00 30.00 31.45 1.00 70.00 quote 0.00 0.00 0.00 0.00 0.28
quote 24.35 0.00 10.00 25.55 26.45 10.00 75.00 quote 0.18 -0.22 1.00 0.00 0.66 6.00
quote 16.00 -12.60 3.00 20.55 21.55 3.00 80.00 quote 0.33 -0.27 45.00 0.00 0.21 68.00
quote 14.15 0.05 9.00 16.00 16.45 55.00 85.00 quote 0.42 -0.36 7.00 0.39 0.49 2,604
quote 11.95 2.05 1,002 11.75 12.05 1,021 90.00 quote 1.14 -0.55 38.00 1.00 1.10 68.00
quote 7.10 2.07 1.00 8.65 9.15 8.00 94.00 quote 1.72 -1.33 381.00 1.89 2.02 984.00
quote 8.20 1.50 1,003 7.95 8.25 1,073 95.00 quote 1.98 -1.28 495.00 2.19 2.32 1,007
quote 7.60 1.15 5.00 7.30 7.65 12.00 96.00 quote 2.51 -1.15 2.00 2.51 2.69 14.00
quote 6.90 1.28 12.00 6.70 6.95 75.00 97.00 quote 3.35 -0.73 11.00 2.86 3.05 37.00
quote 7.00 1.94 5.00 6.40 6.70 16.00 97.50 quote 4.35 -2.00 5.00 3.05 3.25 6.00
quote 6.32 1.47 30.00 6.10 6.45 40.00 98.00 quote 4.10 -1.00 7.00 3.15 3.50 20.00
quote 6.50 1.70 14.00 5.80 6.10 15.00 98.50 quote 4.95 0.20 2.00 3.35 3.70 1,077
quote 6.35 1.80 86.00 5.55 5.80 190.00 99.00 quote 5.35 0.45 3.00 3.70 3.95 35.00
quote 5.29 1.41 66.00 5.00 5.40 183.00 100.00 quote 4.19 -1.45 889.00 4.15 4.35 331.00
100.60 Current price as of 8/13/2020 02:17:37 PM
quote 4.40 0.75 53.00 4.50 4.85 290.00 101.00 quote 4.68 -1.62 1.00 4.65 4.90 35.00
quote 4.05 0.95 29.00 4.15 4.30 217.00 102.00 quote 6.30 -2.90 1.00 5.20 5.45 124.00
quote 3.82 0.97 49.00 3.65 3.90 106.00 103.00 quote 5.50 -2.00 1.00 5.70 6.05 40.00
quote 3.81 1.30 5.00 3.25 3.50 46.00 104.00 quote 7.45 -0.50 1.00 6.30 6.65 45.00
quote 3.00 0.60 41.00 2.93 3.10 360.00 105.00 quote 7.97 -1.22 3.00 7.00 7.25 2,028
quote 2.58 0.43 36.00 2.57 2.76 74.00 106.00 quote 8.82 0.12 1.00 7.65 7.95 12.00
quote 2.50 0.50 17.00 2.31 2.49 57.00 107.00 quote 11.10 3.30 268.00 8.35 8.65 342.00
quote 2.09 0.52 7.00 2.04 2.21 65.00 108.00 quote 13.43 3.88 1.00 9.00 9.35 16.00
quote 1.87 0.40 15.00 1.81 1.94 134.00 109.00 quote 9.66 -3.94 1.00 9.75 10.15 200.00
quote 1.77 0.53 51.00 1.59 1.72 393.00 110.00 quote 10.21 -2.78 10.00 10.65 10.95 161.00
quote 1.10 -0.38 4.00 1.39 1.53 48.00 111.00 quote 14.00 7.52 1.00 11.20 11.75 17.00
quote 1.34 0.34 87.00 1.21 1.34 225.00 112.00 quote 18.50 11.65 1.00 12.10 12.60 7.00
quote 1.10 0.20 3.00 1.06 1.18 128.00 113.00 quote 7.72 0.00 0.00 13.10 13.45 61.00
quote 0.70 -0.05 15.00 0.93 1.03 40.00 114.00 quote 13.69 0.00 1.00 13.80 14.35 35.00
quote 0.85 0.15 15.00 0.80 0.91 617.00 115.00 quote 14.26 5.86 10.00 14.50 15.20 9.00
quote 0.80 0.19 2.00 0.70 0.80 761.00 116.00 quote 0.00 0.00 0.00 15.60 16.15
quote 0.53 -0.30 3.00 0.61 0.71 129.00 117.00 quote 9.70 0.00 0.00 16.65 17.00 3.00
quote 0.50 0.00 1.00 0.52 0.62 112.00 118.00 quote 7.90 0.00 0.00 17.30 17.95 2.00
quote 0.99 0.00 1.00 0.45 0.55 12.00 119.00 quote 8.75 0.00 0.00 18.20 19.00 1.00
quote 0.47 0.03 334.00 0.39 0.48 355.00 120.00 quote 15.93 0.00 1.00 19.20 19.85 10.00
quote 0.27 -0.06 1.00 0.33 0.44 8.00 121.00 quote 10.00 0.00 0.00 20.05 20.90 1.00
quote 0.33 0.08 3.00 0.29 0.38 11.00 122.00 quote 11.25 0.00 0.00 21.10 21.80 3.00
quote 0.28 -0.07 2.00 0.25 0.34 17.00 123.00 quote 11.95 0.00 0.00 22.00 22.70 2.00
quote 0.34 -0.19 6.00 0.21 0.30 22.00 124.00 quote 0.00 0.00 0.00 22.85 23.70
quote 0.19 0.01 11.00 0.18 0.30 272.00 125.00 quote 0.00 0.00 0.00 23.90 24.75
quote 1.62 0.00 0.00 0.05 0.71 1.00 126.00 quote 0.00 0.00 0.00 24.85 25.65
quote 0.70 0.00 1.00 0.00 0.68 1.00 127.00 quote 0.00 0.00 0.00 25.75 26.70
quote 0.44 0.00 110.00 0.00 0.61 110.00 128.00 quote 0.00 0.00 0.00 26.95 27.60
quote 0.20 -0.05 5.00 0.08 0.39 141.00 130.00 quote 0.00 0.00 0.00 28.85 29.60
quote 0.34 0.05 1.00 0.00 0.26 760.00 135.00 quote 33.42 0.00 0.00 33.70 34.45 1.00
quote 0.10 -0.05 6.00 0.00 0.11 77.00 140.00 quote 0.00 0.00 0.00 38.50 40.00
quote 0.01 -0.14 10.00 0.00 0.05 41.00 145.00 quote 0.00 0.00 0.00 43.45 44.65
quote 0.05 -0.05 10.00 0.01 0.04 36.00 150.00 quote 0.00 0.00 0.00 48.45 49.50
quote 0.00 0.00 0.00 0.00 0.10 155.00 quote 0.00 0.00 0.00 53.60 54.50
quote 0.06 -0.09 2.00 0.00 0.11 10.00 160.00 quote 0.00 0.00 0.00 58.40 59.50
quote 0.00 0.00 0.00 0.00 0.11 165.00 quote 0.00 0.00 0.00 63.20 64.55
quote 0.00 0.00 0.00 0.00 0.11 170.00 quote 0.00 0.00 0.00 68.65 69.45

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.