CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 136.25 | 139.15 | 0.00 | - | 1 | 1 | 83.86% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 96.65 | 100.10 | 0.00 | - | - | 3 | 63.93% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 77.05 | 80.10 | 0.00 | - | 4 | 2 | 53.00% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 71.85 | 75.40 | 0.00 | - | 4 | 4 | 50.28% |
| CRWD240802C00355000 | 2024-06-17 9:30AM EDT | 355.00 | 35.80 | 32.60 | 35.20 | 0.00 | - | 2 | 3 | 41.35% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 360.00 | 37.20 | 29.30 | 31.45 | 0.00 | - | - | 13 | 40.30% |
| CRWD240802C00370000 | 2024-06-25 12:23PM EDT | 370.00 | 27.14 | 22.60 | 25.10 | 0.00 | - | 2 | 4 | 39.64% |
| CRWD240802C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 24.30 | 19.70 | 21.65 | 0.00 | - | 2 | 7 | 38.12% |
| CRWD240802C00380000 | 2024-06-26 2:18PM EDT | 380.00 | 17.95 | 17.35 | 18.90 | -3.05 | -14.52% | 10 | 18 | 37.66% |
| CRWD240802C00385000 | 2024-06-26 1:37PM EDT | 385.00 | 15.39 | 14.70 | 16.20 | -2.99 | -16.27% | 5 | 18 | 36.87% |
| CRWD240802C00390000 | 2024-06-26 1:30PM EDT | 390.00 | 13.06 | 12.65 | 13.80 | -2.89 | -18.12% | 4 | 16 | 36.24% |
| CRWD240802C00395000 | 2024-06-26 10:03AM EDT | 395.00 | 13.59 | 10.55 | 12.15 | -0.41 | -2.93% | 1 | 12 | 36.74% |
| CRWD240802C00400000 | 2024-06-26 11:34AM EDT | 400.00 | 10.50 | 9.30 | 10.45 | -1.15 | -9.87% | 22 | 140 | 36.71% |
| CRWD240802C00405000 | 2024-06-25 10:37AM EDT | 405.00 | 9.75 | 7.45 | 9.00 | 0.00 | - | 1 | 16 | 36.83% |
| CRWD240802C00410000 | 2024-06-25 12:23PM EDT | 410.00 | 8.78 | 6.35 | 7.55 | 0.00 | - | 4 | 11 | 36.54% |
| CRWD240802C00415000 | 2024-06-20 11:33AM EDT | 415.00 | 9.27 | 5.15 | 6.50 | 0.00 | - | - | 1 | 36.81% |
| CRWD240802C00420000 | 2024-06-26 12:19PM EDT | 420.00 | 4.98 | 4.35 | 5.75 | -1.17 | -19.02% | 2 | 8 | 37.53% |
| CRWD240802C00435000 | 2024-06-26 11:08AM EDT | 435.00 | 2.95 | 2.10 | 3.05 | -3.70 | -55.64% | 3 | 5 | 36.27% |
| CRWD240802C00440000 | 2024-06-26 11:40AM EDT | 440.00 | 2.32 | 1.91 | 2.95 | -0.41 | -15.02% | 3 | 6 | 37.98% |
| CRWD240802C00445000 | 2024-06-25 3:32PM EDT | 445.00 | 2.25 | 1.70 | 2.71 | 0.00 | - | 2 | 3 | 39.05% |
| CRWD240802C00450000 | 2024-06-25 1:09PM EDT | 450.00 | 1.76 | 1.35 | 2.48 | 0.00 | - | 1 | 30 | 40.02% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.21 | 1.89 | 0.00 | - | - | 30 | 47.56% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.15 | 1.74 | 0.00 | - | - | 30 | 49.81% |
| CRWD240802C00500000 | 2024-06-24 2:54PM EDT | 500.00 | 0.40 | 0.01 | 0.70 | 0.00 | - | 11 | 25 | 44.48% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.82 | 0.00 | 2.18 | 0.00 | - | 4 | 4 | 73.32% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 2.31 | 0.00 | - | - | 1 | 54.15% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.12 | 0.75 | 0.00 | - | 1 | 1 | 42.36% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.23 | 1.90 | 0.00 | - | - | 7 | 45.91% |
| CRWD240802P00315000 | 2024-06-24 10:46AM EDT | 315.00 | 1.23 | 0.32 | 2.12 | 0.00 | - | 3 | 5 | 44.34% |
| CRWD240802P00320000 | 2024-06-25 9:30AM EDT | 320.00 | 1.24 | 0.42 | 1.46 | 0.00 | - | 4 | 8 | 37.78% |
| CRWD240802P00325000 | 2024-06-25 1:41PM EDT | 325.00 | 1.53 | 0.55 | 1.94 | 0.00 | - | 1 | 2 | 37.78% |
| CRWD240802P00330000 | 2024-06-26 10:35AM EDT | 330.00 | 1.58 | 0.89 | 2.75 | +0.12 | +8.22% | 12 | 63 | 38.70% |
| CRWD240802P00335000 | 2024-06-25 3:32PM EDT | 335.00 | 1.94 | 1.76 | 2.97 | 0.00 | - | 36 | 30 | 36.63% |
| CRWD240802P00340000 | 2024-06-26 11:40AM EDT | 340.00 | 2.06 | 2.28 | 2.99 | -0.21 | -9.25% | 6 | 116 | 33.72% |
| CRWD240802P00345000 | 2024-06-26 12:48PM EDT | 345.00 | 3.36 | 2.79 | 3.70 | +0.48 | +16.67% | 11 | 136 | 33.12% |
| CRWD240802P00350000 | 2024-06-26 12:22PM EDT | 350.00 | 4.21 | 3.85 | 4.55 | +0.40 | +10.50% | 24 | 35 | 32.53% |
| CRWD240802P00355000 | 2024-06-25 3:32PM EDT | 355.00 | 4.45 | 4.80 | 6.20 | -0.29 | -6.12% | 4 | 19 | 33.63% |
| CRWD240802P00360000 | 2024-06-25 3:28PM EDT | 360.00 | 6.12 | 6.20 | 7.30 | 0.00 | - | 25 | 21 | 32.69% |
| CRWD240802P00365000 | 2024-06-24 12:42PM EDT | 365.00 | 9.50 | 7.25 | 9.10 | 0.00 | - | 1 | 103 | 32.94% |
| CRWD240802P00370000 | 2024-06-25 2:34PM EDT | 370.00 | 9.50 | 8.95 | 10.75 | 0.00 | - | 16 | 18 | 32.31% |
| CRWD240802P00375000 | 2024-06-25 1:50PM EDT | 375.00 | 11.60 | 11.15 | 12.90 | 0.00 | - | 1 | 26 | 32.26% |
| CRWD240802P00380000 | 2024-06-26 1:10PM EDT | 380.00 | 14.26 | 13.40 | 14.95 | -2.14 | -13.05% | 2 | 5 | 31.48% |
| CRWD240802P00385000 | 2024-06-26 1:20PM EDT | 385.00 | 17.00 | 16.05 | 17.60 | +1.00 | +6.25% | 15 | 32 | 31.42% |
| CRWD240802P00390000 | 2024-06-26 9:46AM EDT | 390.00 | 17.35 | 19.05 | 20.55 | -1.22 | -6.57% | 2 | 5 | 31.45% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 25.10 | 26.90 | 0.00 | - | 10 | 87 | 30.93% |
© 2024 Yahoo. All rights reserved.