CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00320000 | 2024-06-17 3:49PM EDT | 2024-06-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 45 | 1,540 | 0.00% |
| CRWD240628C00320000 | 2024-06-17 3:36PM EDT | 2024-06-28 | 74.41 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CRWD240705C00320000 | 2024-06-17 1:15PM EDT | 2024-07-05 | 72.01 | 0.00 | 0.00 | 0.00 | - | 44 | 73 | 0.00% |
| CRWD240712C00320000 | 2024-06-17 1:59PM EDT | 2024-07-12 | 74.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00320000 | 2024-06-17 3:34PM EDT | 2024-07-19 | 76.08 | 0.00 | 0.00 | 0.00 | - | 20 | 844 | 0.00% |
| CRWD240726C00320000 | 2024-06-12 12:34PM EDT | 2024-07-26 | 73.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00320000 | 2024-06-17 2:57PM EDT | 2024-08-16 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240920C00320000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 84.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241018C00320000 | 2024-06-17 1:59PM EDT | 2024-10-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 0.00% |
| CRWD241220C00320000 | 2024-06-17 2:12PM EDT | 2024-12-20 | 97.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250117C00320000 | 2024-06-17 1:49PM EDT | 2025-01-17 | 99.33 | 0.00 | 0.00 | 0.00 | - | 3 | 496 | 0.00% |
| CRWD250321C00320000 | 2024-06-10 9:39AM EDT | 2025-03-21 | 97.48 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CRWD250417C00320000 | 2024-06-17 9:30AM EDT | 2025-04-17 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CRWD250620C00320000 | 2024-06-17 3:19PM EDT | 2025-06-20 | 119.50 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| CRWD251121C00320000 | 2024-06-14 10:10AM EDT | 2025-11-21 | 126.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD260116C00320000 | 2024-06-10 3:48PM EDT | 2026-01-16 | 125.85 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 0.00% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 2026-06-18 | 145.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD261218C00320000 | 2024-06-10 10:19AM EDT | 2026-12-18 | 150.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00320000 | 2024-06-17 3:50PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 1,565 | 50.00% |
| CRWD240628P00320000 | 2024-06-12 1:29PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| CRWD240705P00320000 | 2024-06-17 10:45AM EDT | 2024-07-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| CRWD240712P00320000 | 2024-06-17 1:42PM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| CRWD240719P00320000 | 2024-06-17 3:46PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 38 | 1,103 | 12.50% |
| CRWD240726P00320000 | 2024-06-13 10:49AM EDT | 2024-07-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240802P00320000 | 2024-06-17 11:20AM EDT | 2024-08-02 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240816P00320000 | 2024-06-17 3:59PM EDT | 2024-08-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 237 | 808 | 12.50% |
| CRWD240920P00320000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 7.37 | 0.00 | 0.00 | 0.00 | - | 24 | 661 | 6.25% |
| CRWD241018P00320000 | 2024-06-17 12:47PM EDT | 2024-10-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 18 | 200 | 6.25% |
| CRWD241220P00320000 | 2024-06-17 3:49PM EDT | 2024-12-20 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117P00320000 | 2024-06-17 2:51PM EDT | 2025-01-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 6.25% |
| CRWD250321P00320000 | 2024-06-13 11:47AM EDT | 2025-03-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 6.25% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 2025-04-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 3.13% |
| CRWD250620P00320000 | 2024-06-17 3:58PM EDT | 2025-06-20 | 29.56 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 3.13% |
| CRWD251121P00320000 | 2024-06-10 11:01AM EDT | 2025-11-21 | 38.65 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 3.13% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 2026-01-16 | 41.54 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 3.13% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 2026-06-18 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
© 2024 Yahoo. All rights reserved.