CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00270000 | 2024-06-17 3:27PM EDT | 2024-06-21 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| CRWD240628C00270000 | 2024-06-10 10:01AM EDT | 2024-06-28 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240705C00270000 | 2024-06-11 10:32AM EDT | 2024-07-05 | 109.62 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CRWD240719C00270000 | 2024-06-17 3:27PM EDT | 2024-07-19 | 125.23 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 2024-07-26 | 118.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240816C00270000 | 2024-06-13 10:12AM EDT | 2024-08-16 | 120.15 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CRWD240920C00270000 | 2024-06-17 10:07AM EDT | 2024-09-20 | 120.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-06-11 3:01PM EDT | 2024-10-18 | 121.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-06-10 12:58PM EDT | 2024-12-20 | 127.51 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CRWD250117C00270000 | 2024-06-17 3:23PM EDT | 2025-01-17 | 139.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,341 | 0.00% |
| CRWD250321C00270000 | 2024-06-10 12:00PM EDT | 2025-03-21 | 134.67 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 2025-04-17 | 106.39 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CRWD250620C00270000 | 2024-06-14 1:06PM EDT | 2025-06-20 | 147.05 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-06-11 11:09AM EDT | 2026-01-16 | 154.40 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 2026-12-18 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00270000 | 2024-06-17 12:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,371 | 50.00% |
| CRWD240628P00270000 | 2024-06-17 9:38AM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240705P00270000 | 2024-06-17 10:47AM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
| CRWD240712P00270000 | 2024-06-10 3:22PM EDT | 2024-07-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CRWD240719P00270000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 959 | 25.00% |
| CRWD240816P00270000 | 2024-06-14 3:07PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 12.50% |
| CRWD240920P00270000 | 2024-06-17 1:36PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241018P00270000 | 2024-06-17 3:40PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD241220P00270000 | 2024-06-17 3:15PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD250117P00270000 | 2024-06-17 1:15PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 667 | 12.50% |
| CRWD250321P00270000 | 2024-06-12 9:43AM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 6.25% |
| CRWD250417P00270000 | 2024-06-12 12:38PM EDT | 2025-04-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| CRWD250620P00270000 | 2024-06-11 11:32AM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 6.25% |
| CRWD251121P00270000 | 2024-06-17 1:33PM EDT | 2025-11-21 | 21.92 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| CRWD260116P00270000 | 2024-06-14 10:49AM EDT | 2026-01-16 | 26.12 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 6.25% |
| CRWD260618P00270000 | 2024-06-13 3:46PM EDT | 2026-06-18 | 31.51 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 6.25% |
| CRWD261218P00270000 | 2024-06-14 10:49AM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
© 2024 Yahoo. All rights reserved.