CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00350000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 43.04 | 0.00 | 0.00 | 0.00 | - | 115 | 2,973 | 0.00% |
| CRWD240628C00350000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 44.70 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 0.00% |
| CRWD240705C00350000 | 2024-06-17 3:30PM EDT | 2024-07-05 | 46.00 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 0.00% |
| CRWD240712C00350000 | 2024-06-17 10:51AM EDT | 2024-07-12 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CRWD240719C00350000 | 2024-06-17 3:38PM EDT | 2024-07-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 100 | 1,485 | 0.00% |
| CRWD240726C00350000 | 2024-06-14 10:43AM EDT | 2024-07-26 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00350000 | 2024-06-17 3:47PM EDT | 2024-08-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRWD240920C00350000 | 2024-06-17 3:13PM EDT | 2024-09-20 | 61.96 | 0.00 | 0.00 | 0.00 | - | 13 | 444 | 0.00% |
| CRWD241018C00350000 | 2024-06-17 3:39PM EDT | 2024-10-18 | 67.06 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| CRWD241220C00350000 | 2024-06-17 12:36PM EDT | 2024-12-20 | 74.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 0.00% |
| CRWD250117C00350000 | 2024-06-17 2:42PM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,190 | 0.00% |
| CRWD250321C00350000 | 2024-06-17 2:32PM EDT | 2025-03-21 | 89.43 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| CRWD250417C00350000 | 2024-06-10 10:17AM EDT | 2025-04-17 | 82.80 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| CRWD250620C00350000 | 2024-06-17 3:31PM EDT | 2025-06-20 | 102.36 | 0.00 | 0.00 | 0.00 | - | 6 | 659 | 0.00% |
| CRWD251121C00350000 | 2024-06-17 9:30AM EDT | 2025-11-21 | 108.63 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| CRWD260116C00350000 | 2024-06-17 10:03AM EDT | 2026-01-16 | 114.59 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 2026-06-18 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD261218C00350000 | 2024-06-14 1:16PM EDT | 2026-12-18 | 142.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00350000 | 2024-06-17 3:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 983 | 25.00% |
| CRWD240628P00350000 | 2024-06-17 3:49PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 45 | 217 | 12.50% |
| CRWD240705P00350000 | 2024-06-17 2:59PM EDT | 2024-07-05 | 0.79 | 0.00 | 0.00 | 0.00 | - | 54 | 104 | 12.50% |
| CRWD240712P00350000 | 2024-06-17 3:54PM EDT | 2024-07-12 | 1.65 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| CRWD240719P00350000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1,339 | 1,472 | 6.25% |
| CRWD240726P00350000 | 2024-06-17 3:46PM EDT | 2024-07-26 | 3.17 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 6.25% |
| CRWD240802P00350000 | 2024-06-17 1:22PM EDT | 2024-08-02 | 4.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD240816P00350000 | 2024-06-17 3:56PM EDT | 2024-08-16 | 6.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRWD240920P00350000 | 2024-06-17 3:51PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 175 | 745 | 3.13% |
| CRWD241018P00350000 | 2024-06-17 1:34PM EDT | 2024-10-18 | 16.87 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 3.13% |
| CRWD241220P00350000 | 2024-06-17 3:41PM EDT | 2024-12-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CRWD250117P00350000 | 2024-06-14 11:01AM EDT | 2025-01-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 13 | 432 | 3.13% |
| CRWD250321P00350000 | 2024-06-17 3:59PM EDT | 2025-03-21 | 33.44 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 3.13% |
| CRWD250417P00350000 | 2024-06-10 3:15PM EDT | 2025-04-17 | 37.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 3.13% |
| CRWD250620P00350000 | 2024-06-11 3:30PM EDT | 2025-06-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 55 | 333 | 3.13% |
| CRWD251121P00350000 | 2024-06-14 10:10AM EDT | 2025-11-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CRWD260116P00350000 | 2024-06-14 11:25AM EDT | 2026-01-16 | 54.81 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 1.56% |
| CRWD260618P00350000 | 2024-06-10 2:41PM EDT | 2026-06-18 | 61.95 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 1.56% |
| CRWD261218P00350000 | 2024-06-14 3:16PM EDT | 2026-12-18 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
© 2024 Yahoo. All rights reserved.