ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CRWD CrowdStrike Holdings Inc

405.48
-30.66 (-7.03%)
22 Feb 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
375.0031.3534.0541.4432.70-10.25-19.83 %33321/2/2025
380.0027.7029.7036.9528.70-9.94-21.20 %179921/2/2025
385.0024.0526.5524.1625.30-22.60-48.33 %34221/2/2025
387.5021.6023.7027.1522.65-12.27-31.13 %1621/2/2025
390.0020.1021.8023.2020.95-23.96-50.81 %308321/2/2025
392.5018.2519.6519.0018.95-39.50-67.52 %17121/2/2025
395.0016.6517.3516.5817.00-25.85-60.92 %123921/2/2025
397.5014.2515.7039.9814.975-0.000.00 %03-
400.0013.1014.1013.9313.60-23.19-62.47 %20012321/2/2025
402.5011.8513.1012.2312.4750.000.00 %165021/2/2025
405.009.9511.0010.7310.475-21.95-67.17 %9011921/2/2025
407.509.109.509.479.30-13.53-58.83 %120121/2/2025
410.008.008.358.108.175-20.46-71.64 %16812521/2/2025
412.506.807.406.987.10-15.22-68.56 %1952221/2/2025
415.005.806.256.056.025-16.95-73.70 %2839921/2/2025
417.504.955.405.055.175-15.49-75.41 %1593521/2/2025
420.004.154.504.304.325-14.10-76.63 %1,0191,78021/2/2025
422.503.453.903.563.675-14.60-80.40 %29314421/2/2025
425.002.833.452.983.14-13.77-82.21 %3,08123121/2/2025
427.502.332.632.502.48-11.65-82.33 %4858721/2/2025

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
375.001.421.621.411.521.15442.31 %79114721/2/2025
380.002.002.282.102.141.79577.42 %1,57131421/2/2025
385.002.682.922.802.802.40600.00 %12025921/2/2025
387.503.153.553.803.353.35744.44 %17526421/2/2025
390.003.654.203.863.9253.25532.79 %84732221/2/2025
392.504.254.804.454.5253.62436.14 %22011321/2/2025
395.004.905.255.085.0754.36605.56 %4,91330821/2/2025
397.505.656.255.885.955.03591.76 %16612621/2/2025
400.006.307.256.456.7755.48564.95 %2,97562521/2/2025
402.507.258.108.007.6756.84589.66 %13613121/2/2025
405.008.359.308.778.8257.49585.16 %44629621/2/2025
407.509.3010.359.959.8258.15452.78 %15217821/2/2025
410.0010.9011.4011.1011.159.30516.67 %59376921/2/2025
412.5011.8512.9012.7312.37510.52476.02 %1759421/2/2025
415.0013.5514.3513.9513.9510.90357.38 %73748121/2/2025
417.5015.0516.1517.0015.6013.75423.08 %84230021/2/2025
420.0016.9018.4017.4117.6513.68366.76 %73562821/2/2025
422.5018.5020.2020.6519.3515.90334.74 %40414221/2/2025
425.0020.6522.0021.2921.32516.29325.80 %32842821/2/2025
427.5022.2024.0022.6723.1016.72281.01 %12113721/2/2025

Your Recent History

Delayed Upgrade Clock