CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00180000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 164.45 | 163.60 | 167.70 | +38.38 | +30.44% | 2 | 4 | 737.50% |
| CRWD240531C00180000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 139.12 | 164.50 | 167.70 | 0.00 | - | 1 | 1 | 133.01% |
| CRWD240607C00180000 | 2024-05-08 12:57PM EDT | 2024-06-07 | 139.34 | 164.20 | 168.00 | 0.00 | - | - | 1 | 109.77% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 165.05 | 168.05 | 0.00 | - | 9 | 370 | 102.34% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 165.80 | 169.60 | 0.00 | - | 2 | 21 | 92.16% |
| CRWD240920C00180000 | 2024-05-10 9:46AM EDT | 2024-09-20 | 170.34 | 168.10 | 172.30 | +19.63 | +13.03% | 1 | 48 | 79.46% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD241220C00180000 | 2024-05-15 9:52AM EDT | 2024-12-20 | 164.00 | 172.00 | 176.65 | 0.00 | - | 2 | 2 | 73.02% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 173.50 | 177.75 | 0.00 | - | 1 | 1,000 | 71.88% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 2025-11-21 | 157.10 | 188.50 | 192.50 | 0.00 | - | 1 | 2 | 67.77% |
| CRWD260116C00180000 | 2024-05-15 10:05AM EDT | 2026-01-16 | 183.80 | 191.00 | 195.00 | 0.00 | - | 1 | 30 | 67.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00180000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 375.00% |
| CRWD240621P00180000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 0.17 | 0.01 | 0.44 | 0.00 | - | 1 | 390 | 88.87% |
| CRWD240719P00180000 | 2024-05-16 3:02PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.51 | +0.04 | +44.44% | 60 | 235 | 67.77% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.06 | 0.75 | 0.00 | - | 1 | 12 | 60.16% |
| CRWD240920P00180000 | 2024-05-17 1:59PM EDT | 2024-09-20 | 0.78 | 0.35 | 1.14 | -0.13 | -14.29% | 1 | 302 | 56.13% |
| CRWD241018P00180000 | 2024-05-15 10:21AM EDT | 2024-10-18 | 1.53 | 0.72 | 1.63 | 0.00 | - | 5 | 150 | 54.87% |
| CRWD241220P00180000 | 2024-05-15 1:08PM EDT | 2024-12-20 | 2.66 | 1.97 | 3.15 | 0.00 | - | 6 | 365 | 53.89% |
| CRWD250117P00180000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 3.55 | 2.52 | 3.70 | 0.00 | - | 8 | 680 | 52.97% |
| CRWD250321P00180000 | 2024-05-17 11:14AM EDT | 2025-03-21 | 4.65 | 3.90 | 6.55 | -0.25 | -5.10% | 1 | 3 | 53.66% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 4.40 | 5.70 | 0.00 | - | 1 | 72 | 51.00% |
| CRWD250620P00180000 | 2024-05-15 12:29PM EDT | 2025-06-20 | 7.20 | 6.45 | 7.55 | 0.00 | - | 1 | 82 | 51.11% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 51.12% |
| CRWD260116P00180000 | 2024-05-16 2:57PM EDT | 2026-01-16 | 12.52 | 10.60 | 13.45 | 0.00 | - | 1 | 45 | 50.97% |
© 2024 Yahoo. All rights reserved.