Bulletin
Investor Alert

CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 18, 2021, 7:59 p.m.

/zigman2/quotes/212513426/composite

$

284.62

Change

-0.73 -0.26%

Volume

Volume 93,720

Quotes are delayed by 20 min

/zigman2/quotes/212513426/composite

Today's close

$ 273.11

$ 285.35

Change

+12.24 +4.48%

Day low

Day high

$270.10

$285.71

Open

52 week low

52 week high

$118.10

$289.24

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 149.10 151.45 135.00 quote 0.19 0.00 0.00 0.00 0.03 1.00
quote 125.70 0.00 0.00 144.10 146.50 1.00 140.00 quote 0.00 0.00 0.00 0.00 0.13
quote 134.60 0.00 1.00 139.35 141.45 145.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 134.15 136.50 150.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 129.25 130.95 155.00 quote 0.01 -0.01 14.00 0.01 0.02 26.00
quote 113.70 28.49 1.00 124.15 126.45 8.00 160.00 quote 0.01 -0.01 2.00 0.01 0.04 20.00
quote 0.00 0.00 0.00 119.40 120.80 165.00 quote 0.02 0.00 10.00 0.01 0.04 30.00
quote 75.80 0.00 0.00 114.15 116.60 5.00 170.00 quote 0.02 -0.23 12.00 0.00 0.03 32.00
quote 105.15 6.20 1.00 109.55 111.60 2.00 175.00 quote 0.02 0.00 1.00 0.00 0.03 36.00
quote 67.85 0.00 0.00 104.15 106.50 4.00 180.00 quote 0.03 0.00 10.00 0.00 0.06 10.00
quote 95.35 32.25 2.00 99.20 101.05 2.00 185.00 quote 0.02 -0.01 10.00 0.00 0.04 16.00
quote 90.00 0.00 2.00 94.15 96.50 190.00 quote 0.03 -0.01 24.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 89.10 90.95 195.00 quote 0.04 0.00 4.00 0.03 0.04 18.00
quote 81.55 14.00 1.00 84.10 86.30 8.00 200.00 quote 0.04 -0.13 1.00 0.01 0.05 6.00
quote 66.00 0.00 0.00 79.20 81.10 13.00 205.00 quote 0.07 -0.03 3.00 0.02 0.14 8.00
quote 63.20 0.00 2.00 74.10 76.50 2.00 210.00 quote 0.05 -0.05 5.00 0.03 0.15 41.00
quote 0.00 0.00 0.00 69.10 71.20 215.00 quote 0.05 -0.04 5.00 0.03 0.15 159.00
quote 54.85 7.95 1.00 64.10 66.05 22.00 220.00 quote 0.06 -0.08 22.00 0.02 0.20 176.00
quote 61.15 0.00 2.00 61.80 63.90 222.50 quote 0.09 -0.03 1.00 0.04 0.24 10.00
quote 49.65 13.17 1.00 59.10 61.30 3.00 225.00 quote 0.06 -0.03 2.00 0.04 0.10 279.00
quote 44.95 0.00 0.00 56.65 58.75 2.00 227.50 quote 0.16 -0.30 2.00 0.04 0.25 26.00
quote 53.05 12.63 1.00 54.15 56.25 31.00 230.00 quote 0.08 -0.05 17.00 0.05 0.16 226.00
quote 18.65 0.00 0.00 51.95 53.95 9.00 232.50 quote 0.11 -0.05 2.00 0.04 0.09 77.00
quote 46.91 13.63 1.00 49.20 51.00 10.00 235.00 quote 0.10 -0.04 29.00 0.06 0.14 421.00
quote 45.45 9.25 1.00 46.55 48.40 22.00 237.50 quote 0.15 -0.14 20.00 0.07 0.17 111.00
quote 32.44 -3.11 3.00 44.50 45.90 57.00 240.00 quote 0.10 -0.10 28.00 0.07 0.15 334.00
quote 32.46 1.11 1.00 42.30 43.70 106.00 242.50 quote 0.11 -0.09 12.00 0.06 0.11 248.00
quote 38.53 9.16 16.00 39.50 40.90 184.00 245.00 quote 0.10 -0.14 47.00 0.08 0.20 124.00
quote 32.05 4.86 1.00 37.00 39.15 60.00 247.50 quote 0.12 -0.19 30.00 0.10 0.33 120.00
quote 33.53 9.08 123.00 34.90 36.40 161.00 250.00 quote 0.13 -0.23 86.00 0.13 0.15 289.00
quote 31.90 10.21 1.00 32.25 33.65 187.00 252.50 quote 0.17 -0.35 108.00 0.12 0.19 6,259
quote 30.55 11.25 191.00 29.65 31.00 241.00 255.00 quote 0.20 -0.61 77.00 0.15 0.20 245.00
quote 26.00 9.30 63.00 27.15 28.50 111.00 257.50 quote 0.21 -0.79 97.00 0.18 0.44 121.00
quote 25.51 10.74 277.00 25.35 26.55 330.00 260.00 quote 0.28 -0.92 285.00 0.09 0.32 268.00
quote 21.48 8.41 92.00 22.05 23.65 169.00 262.50 quote 0.41 -1.04 148.00 0.29 0.38 97.00
quote 20.20 9.45 62.00 20.70 21.20 809.00 265.00 quote 0.45 -1.70 356.00 0.37 0.47 358.00
quote 17.50 8.33 12.00 18.20 18.90 161.00 267.50 quote 0.75 -2.16 197.00 0.50 0.62 160.00
quote 16.30 9.35 1,349 15.85 16.50 444.00 270.00 quote 0.78 -3.02 359.00 0.69 0.83 218.00
quote 14.00 8.45 168.00 13.60 14.25 365.00 272.50 quote 1.06 -3.79 132.00 1.00 1.13 296.00
quote 11.90 7.70 811.00 11.55 12.15 594.00 275.00 quote 1.48 -4.67 402.00 1.43 1.55 257.00
quote 8.20 5.85 1,304 7.80 8.30 889.00 280.00 quote 2.70 -6.17 111.00 2.52 2.76 53.00
quote 5.10 3.83 1,464 4.80 5.25 482.00 285.00 quote 5.05 -7.15 269.00 4.50 4.75 42.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 3.00 2.37 1,376 2.74 3.00 310.00 290.00 quote 7.35 -12.15 14.00 7.20 7.80 13.00
quote 1.49 1.15 962.00 1.38 1.60 230.00 295.00 quote 13.15 -7.55 4.00 10.80 11.85 1.00
quote 0.77 0.64 1,111 0.75 0.80 233.00 300.00 quote 15.70 -9.10 7.00 15.00 15.70 19.00
quote 0.37 0.29 355.00 0.32 0.39 14.00 305.00 quote 0.00 0.00 0.00 19.55 21.15
quote 0.18 0.05 125.00 0.09 0.20 104.00 310.00 quote 26.70 -28.30 5.00 23.70 25.65 1.00
quote 0.08 -0.02 72.00 0.08 0.11 17.00 315.00 quote 0.00 0.00 0.00 28.60 30.50
quote 0.05 -0.15 20.00 0.02 0.22 8.00 320.00 quote 36.65 0.00 1.00 34.25 35.85
quote 0.02 -0.48 5.00 0.00 0.10 7.00 325.00 quote 0.00 0.00 0.00 38.85 40.95
quote 0.05 0.03 1.00 0.00 0.03 15.00 330.00 quote 46.65 -36.80 4.00 44.10 45.90
quote 0.00 0.00 0.00 0.01 0.16 335.00 quote 0.00 0.00 0.00 49.10 50.90
quote 2.08 0.00 0.00 0.00 0.16 1.00 340.00 quote 66.85 0.00 0.00 54.20 55.90 1.00
quote 0.00 0.00 0.00 0.00 0.15 345.00 quote 61.45 0.00 1.00 59.00 60.90
quote 0.00 0.00 0.00 0.00 0.14 350.00 quote 0.00 0.00 0.00 63.65 65.90
quote 1.05 0.00 0.00 0.00 0.14 3.00 355.00 quote 0.00 0.00 0.00 68.65 70.75
quote 0.00 0.00 0.00 0.00 0.14 360.00 quote 0.00 0.00 0.00 74.15 75.90
quote 0.00 0.00 0.00 0.00 0.13 365.00 quote 0.00 0.00 0.00 78.45 80.90
quote 0.02 0.00 1.00 0.00 0.13 1.00 370.00 quote 0.00 0.00 0.00 83.55 85.90
quote 0.00 0.00 0.00 0.00 0.13 375.00 quote 90.60 0.00 1.00 88.55 90.90
quote 0.00 0.00 0.00 0.00 0.12 380.00 quote 99.90 -23.95 3.00 94.15 95.90 1.00
quote 0.00 0.00 0.00 0.00 0.14 385.00 quote 114.45 -18.50 1.00 99.15 100.85
quote 0.01 0.00 1.00 0.00 0.01 390.00 quote 0.00 0.00 0.00 103.85 105.85
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 154.45 156.30 130.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 149.45 151.10 135.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 144.45 146.70 140.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 139.50 141.05 145.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 134.50 136.05 150.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 129.60 131.20 155.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 124.45 126.80 160.00 quote 0.10 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 119.45 121.80 165.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 114.45 116.85 170.00 quote 0.00 0.00 0.00 0.00 0.21
quote 91.65 0.00 0.00 109.45 111.85 3.00 175.00 quote 0.45 0.00 0.00 0.00 0.21 1.00
quote 104.25 0.00 3.00 104.65 105.90 180.00 quote 0.11 -0.27 8.00 0.00 0.22 48.00
quote 0.00 0.00 0.00 99.45 101.85 185.00 quote 0.55 0.00 0.00 0.00 0.22 1.00
quote 91.55 30.45 1.00 94.55 96.05 2.00 190.00 quote 0.06 -0.23 5.00 0.00 0.22 9.00
quote 0.00 0.00 0.00 89.45 91.85 195.00 quote 0.44 0.00 0.00 0.00 0.14 10.00
quote 67.05 0.00 0.00 84.45 86.05 10.00 200.00 quote 0.06 -0.09 2.00 0.00 0.23 307.00
quote 0.00 0.00 0.00 79.45 81.85 205.00 quote 0.11 -0.09 7.00 0.00 0.24 29.00
quote 32.80 0.00 0.00 74.75 76.00 4.00 210.00 quote 0.18 -0.02 22.00 0.04 0.25 35.00
quote 52.25 0.00 0.00 69.50 71.80 11.00 215.00 quote 0.12 -0.12 39.00 0.07 0.16 103.00
quote 51.77 0.00 0.00 64.55 66.15 2.00 220.00 quote 0.13 -0.11 9.00 0.11 0.22 319.00
quote 36.90 0.00 0.00 59.55 61.35 12.00 225.00 quote 0.15 -0.13 5.00 0.11 0.21 60.00
quote 38.25 0.00 0.00 54.70 56.20 7.00 230.00 quote 0.22 -0.02 10.00 0.16 0.20 294.00
quote 45.82 6.71 5.00 49.60 51.70 17.00 235.00 quote 0.23 -0.23 27.00 0.23 0.30 108.00
quote 43.50 9.20 35.00 44.70 46.35 91.00 240.00 quote 0.33 -0.22 26.00 0.26 0.37 196.00
quote 40.33 9.73 35.00 39.85 41.25 147.00 245.00 quote 0.53 -0.32 37.00 0.31 0.44 386.00
quote 0.00 0.00 0.00 37.40 38.80 247.50 quote 0.76 -0.23 1.00 0.32 0.59 14.00
quote 35.48 9.68 113.00 35.20 36.35 356.00 250.00 quote 0.54 -0.66 38.00 0.46 0.63 279.00
quote 22.64 0.00 15.00 32.50 34.65 15.00 252.50 quote 0.79 -0.95 21.00 0.53 0.82 23.00
quote 30.50 9.11 47.00 30.50 32.05 163.00 255.00 quote 0.70 -1.25 52.00 0.64 0.78 121.00
quote 20.05 2.55 1.00 27.70 30.25 5.00 257.50 quote 1.08 -1.21 37.00 0.76 0.95 4.00
quote 24.65 7.80 18.00 25.65 27.00 186.00 260.00 quote 1.22 -1.38 79.00 0.94 1.13 144.00
quote 21.10 6.21 2.00 23.40 24.90 8.00 262.50 quote 1.33 -2.26 27.00 1.17 1.42 8.00
quote 20.16 7.74 20.00 21.05 22.55 415.00 265.00 quote 1.67 -2.10 60.00 1.48 1.70 78.00
quote 17.39 6.27 6.00 19.25 20.40 8.00 267.50 quote 2.12 -2.51 8.00 1.76 2.04 9.00
quote 17.80 7.57 72.00 17.25 18.25 797.00 270.00 quote 2.71 -2.88 53.00 2.19 2.58 514.00
quote 14.69 6.94 18.00 15.45 16.25 78.00 272.50 quote 2.87 -3.83 10.00 2.68 3.05 32.00
quote 12.37 5.29 144.00 13.40 14.35 364.00 275.00 quote 3.69 -5.00 41.00 3.30 3.70 95.00
quote 10.67 4.67 142.00 11.65 12.45 58.00 277.50 quote 4.23 -4.82 33.00 4.00 4.40 19.00
quote 10.40 6.00 266.00 10.20 10.85 278.00 280.00 quote 5.00 -6.15 96.00 4.85 5.35 88.00
quote 9.05 4.90 58.00 8.70 9.35 67.00 282.50 quote 6.07 -5.98 86.00 5.80 6.30 67.00
quote 7.50 4.17 243.00 7.60 7.95 187.00 285.00 quote 7.19 -12.55 13.00 6.90 7.55 23.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 6.03 3.69 34.00 6.15 6.70 30.00 287.50 quote 9.65 -8.35 74.00 8.10 8.95 1.00
quote 5.24 3.34 579.00 5.35 5.55 342.00 290.00 quote 12.40 -6.44 2.00 9.60 10.25 34.00
quote 4.28 2.68 114.00 4.20 4.55 37.00 292.50 quote 11.75 0.00 3.00 11.15 11.90
quote 3.60 2.44 40.00 3.40 3.80 462.00 295.00 quote 28.32 0.00 0.00 12.70 13.70 1.00
quote 2.26 1.56 441.00 2.15 2.58 587.00 300.00 quote 19.85 -7.25 4.00 16.50 17.85 4.00
quote 1.29 0.78 71.00 1.32 1.57 26.00 305.00 quote 0.00 0.00 0.00 20.75 21.75
quote 0.98 0.57 51.00 0.80 1.01 28.00 310.00 quote 0.00 0.00 0.00 25.15 26.55
quote 0.55 0.17 8.00 0.52 0.66 1.00 315.00 quote 41.40 0.00 0.00 29.75 31.25 1.00
quote 0.48 0.23 3.00 0.23 0.57 3.00 320.00 quote 0.00 0.00 0.00 34.55 36.00
quote 0.33 0.16 2.00 0.16 0.42 1.00 325.00 quote 71.00 0.00 0.00 39.15 40.90 1.00
quote 0.21 0.03 2.00 0.05 0.35 2.00 330.00 quote 47.30 -27.25 2.00 43.80 45.60 1.00
quote 0.00 0.00 0.00 0.08 0.31 335.00 quote 53.30 0.00 1.00 49.15 50.60
quote 0.05 0.00 1.00 0.01 0.22 1.00 340.00 quote 0.00 0.00 0.00 54.10 55.55
quote 0.00 0.00 0.00 0.01 0.32 345.00 quote 0.00 0.00 0.00 58.95 60.65
quote 0.00 0.00 0.00 0.00 0.27 350.00 quote 0.00 0.00 0.00 63.30 65.60
quote 0.00 0.00 0.00 0.00 0.25 355.00 quote 0.00 0.00 0.00 68.85 70.60
quote 0.00 0.00 0.00 0.00 0.24 360.00 quote 0.00 0.00 0.00 73.95 75.60
quote 0.00 0.00 0.00 0.00 0.23 365.00 quote 94.40 0.00 1.00 79.00 80.60
quote 0.06 0.05 22.00 0.00 0.10 14.00 370.00 quote 99.40 0.75 2.00 83.95 85.55 1.00
quote 0.00 0.00 0.00 0.00 0.22 375.00 quote 0.00 0.00 0.00 88.35 90.70
quote 0.02 0.00 2.00 0.00 0.22 380.00 quote 0.00 0.00 0.00 94.00 95.55
quote 0.03 0.00 4.00 0.00 0.05 385.00 quote 108.00 0.00 2.00 99.00 100.55

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.