CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00210000 | 2024-05-20 10:10AM EDT | 2024-05-24 | 136.30 | 136.65 | 140.15 | +1.99 | +1.48% | 1 | 17 | 282.52% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 2024-06-07 | 108.00 | 137.00 | 140.75 | 0.00 | - | 1 | 0 | 92.68% |
| CRWD240614C00210000 | 2024-05-07 3:41PM EDT | 2024-06-14 | 107.41 | 137.35 | 140.55 | 0.00 | - | - | 1 | 83.30% |
| CRWD240621C00210000 | 2024-05-14 2:58PM EDT | 2024-06-21 | 120.59 | 137.50 | 140.80 | 0.00 | - | 1 | 372 | 80.96% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 88.48 | 138.55 | 142.50 | 0.00 | - | 1 | 169 | 76.44% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 0.00% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 132.55 | 134.40 | 0.00 | - | 1 | 122 | 0.00% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 141.00 | 145.00 | 0.00 | - | 2 | 27 | 58.91% |
| CRWD241220C00210000 | 2024-05-16 2:06PM EDT | 2024-12-20 | 143.39 | 148.55 | 152.15 | 0.00 | - | 1 | 49 | 67.04% |
| CRWD250117C00210000 | 2024-05-17 12:44PM EDT | 2025-01-17 | 149.00 | 150.35 | 153.60 | 0.00 | - | 6 | 1,013 | 66.08% |
| CRWD250321C00210000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 146.70 | 153.85 | 157.95 | 0.00 | - | 1 | 12 | 65.05% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 2025-04-17 | 152.35 | 155.60 | 159.90 | 0.00 | - | 1 | 36 | 65.01% |
| CRWD250620C00210000 | 2024-05-15 11:08AM EDT | 2025-06-20 | 158.92 | 159.50 | 164.00 | +7.92 | +5.25% | 1 | 124 | 64.63% |
| CRWD251121C00210000 | 2024-05-17 9:53AM EDT | 2025-11-21 | 163.20 | 169.35 | 171.80 | 0.00 | - | 1 | 42 | 63.91% |
| CRWD260116C00210000 | 2024-05-13 12:44PM EDT | 2026-01-16 | 147.81 | 172.25 | 174.75 | 0.00 | - | 2 | 120 | 63.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00210000 | 2024-05-20 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 18 | 159.38% |
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.70 | -0.46 | -92.00% | 15 | 15 | 135.55% |
| CRWD240607P00210000 | 2024-05-15 2:06PM EDT | 2024-06-07 | 0.19 | 0.01 | 1.98 | 0.00 | - | 2 | 4 | 125.05% |
| CRWD240621P00210000 | 2024-05-20 1:55PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.22 | +0.03 | +33.33% | 9 | 785 | 70.51% |
| CRWD240719P00210000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 0.47 | 0.18 | 0.70 | 0.00 | - | 3 | 661 | 59.96% |
| CRWD240816P00210000 | 2024-05-14 3:53PM EDT | 2024-08-16 | 1.20 | 0.51 | 0.95 | 0.00 | - | 1 | 171 | 53.61% |
| CRWD240920P00210000 | 2024-05-17 10:40AM EDT | 2024-09-20 | 2.00 | 1.74 | 2.25 | 0.00 | - | 35 | 559 | 54.72% |
| CRWD241018P00210000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 2.54 | 2.22 | 2.93 | -0.24 | -8.63% | 30 | 626 | 52.22% |
| CRWD241220P00210000 | 2024-05-16 12:23PM EDT | 2024-12-20 | 5.19 | 4.40 | 4.85 | 0.00 | - | 1 | 170 | 50.62% |
| CRWD250117P00210000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 6.25 | 5.25 | 5.75 | 0.00 | - | 1 | 516 | 50.53% |
| CRWD250321P00210000 | 2024-05-20 10:58AM EDT | 2025-03-21 | 7.67 | 7.35 | 8.15 | -0.58 | -7.03% | 6 | 53 | 49.94% |
| CRWD250417P00210000 | 2024-05-20 10:58AM EDT | 2025-04-17 | 8.75 | 8.45 | 9.15 | -6.70 | -43.37% | 5 | 37 | 49.68% |
| CRWD250620P00210000 | 2024-05-16 3:08PM EDT | 2025-06-20 | 12.00 | 10.15 | 11.85 | 0.00 | - | 2 | 110 | 49.67% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 16.30 | 17.65 | 0.00 | - | 2 | 7 | 49.03% |
| CRWD260116P00210000 | 2024-05-14 3:13PM EDT | 2026-01-16 | 20.04 | 17.35 | 19.05 | 0.00 | - | 3 | 74 | 48.20% |
© 2024 Yahoo. All rights reserved.