CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-15 10:12AM EDT | 2024-05-17 | 106.83 | 113.60 | 117.70 | 0.00 | - | 2 | 81 | 493.85% |
| CRWD240524C00230000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 99.76 | 113.90 | 117.60 | 0.00 | - | 1 | 4 | 172.46% |
| CRWD240531C00230000 | 2024-05-15 12:05PM EDT | 2024-05-31 | 108.15 | 114.15 | 118.25 | 0.00 | - | 1 | 3 | 92.19% |
| CRWD240607C00230000 | 2024-05-06 9:54AM EDT | 2024-06-07 | 82.13 | 114.80 | 118.25 | 0.00 | - | - | 1 | 85.84% |
| CRWD240614C00230000 | 2024-05-06 2:28PM EDT | 2024-06-14 | 88.44 | 115.15 | 118.65 | 0.00 | - | - | 3 | 81.40% |
| CRWD240621C00230000 | 2024-05-16 10:36AM EDT | 2024-06-21 | 113.55 | 116.35 | 118.55 | 0.00 | - | 8 | 1,587 | 79.71% |
| CRWD240719C00230000 | 2024-05-16 3:41PM EDT | 2024-07-19 | 112.81 | 118.00 | 119.90 | 0.00 | - | 1 | 130 | 69.76% |
| CRWD240816C00230000 | 2024-05-08 10:01AM EDT | 2024-08-16 | 92.00 | 118.00 | 122.10 | 0.00 | - | 1 | 5 | 63.03% |
| CRWD240920C00230000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 122.47 | 122.35 | 124.70 | +2.22 | +1.85% | 1 | 818 | 64.25% |
| CRWD241018C00230000 | 2024-05-15 9:58AM EDT | 2024-10-18 | 114.94 | 123.30 | 126.80 | 0.00 | - | 1 | 49 | 61.82% |
| CRWD241220C00230000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 109.70 | 129.05 | 132.10 | 0.00 | - | 1 | 42 | 62.13% |
| CRWD250117C00230000 | 2024-05-14 1:58PM EDT | 2025-01-17 | 116.25 | 131.75 | 134.20 | 0.00 | - | 1 | 338 | 62.24% |
| CRWD250321C00230000 | 2024-05-10 1:06PM EDT | 2025-03-21 | 116.12 | 135.95 | 138.40 | 0.00 | - | 5 | 7 | 61.15% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 0.00% |
| CRWD250620C00230000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 143.13 | 143.50 | 146.65 | 0.00 | - | 1 | 131 | 62.55% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 37.47% |
| CRWD260116C00230000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 154.92 | 156.75 | 160.45 | 0.00 | - | 1 | 236 | 62.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00230000 | 2024-05-15 10:14AM EDT | 2024-05-17 | 0.38 | 0.00 | 0.51 | 0.00 | - | 1 | 577 | 354.30% |
| CRWD240524P00230000 | 2024-05-16 3:30PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 14 | 115.82% |
| CRWD240531P00230000 | 2024-05-14 2:12PM EDT | 2024-05-31 | 0.10 | 0.00 | 2.08 | 0.00 | - | 1 | 4 | 114.67% |
| CRWD240607P00230000 | 2024-05-13 10:44AM EDT | 2024-06-07 | 0.53 | 0.00 | 1.71 | 0.00 | - | 10 | 44 | 91.36% |
| CRWD240614P00230000 | 2024-05-13 3:59PM EDT | 2024-06-14 | 1.18 | 0.11 | 1.63 | 0.00 | - | 1 | 2 | 79.83% |
| CRWD240621P00230000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 0.44 | 0.17 | 0.62 | -0.05 | -10.20% | 24 | 620 | 62.94% |
| CRWD240719P00230000 | 2024-05-17 10:50AM EDT | 2024-07-19 | 0.78 | 0.38 | 1.02 | -0.25 | -24.27% | 25 | 316 | 51.73% |
| CRWD240816P00230000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 1.50 | 1.11 | 1.86 | -0.30 | -16.67% | 1 | 50 | 52.04% |
| CRWD240920P00230000 | 2024-05-16 10:03AM EDT | 2024-09-20 | 3.57 | 2.94 | 3.80 | 0.00 | - | 40 | 445 | 50.92% |
| CRWD241018P00230000 | 2024-05-17 12:28PM EDT | 2024-10-18 | 4.00 | 3.10 | 4.10 | -2.35 | -37.01% | 1 | 49 | 48.51% |
| CRWD241220P00230000 | 2024-05-17 10:07AM EDT | 2024-12-20 | 7.71 | 7.05 | 8.25 | +0.16 | +2.12% | 1 | 42 | 50.41% |
| CRWD250117P00230000 | 2024-05-15 2:00PM EDT | 2025-01-17 | 9.35 | 8.15 | 9.20 | 0.00 | - | 2 | 551 | 49.24% |
| CRWD250321P00230000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 12.45 | 10.60 | 11.85 | 0.00 | - | 3 | 45 | 48.10% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 12.15 | 13.05 | 0.00 | - | 100 | 226 | 47.85% |
| CRWD250620P00230000 | 2024-05-16 3:49PM EDT | 2025-06-20 | 16.26 | 13.85 | 16.55 | 0.00 | - | 1 | 91 | 48.24% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 49.11% |
| CRWD260116P00230000 | 2024-05-17 2:58PM EDT | 2026-01-16 | 23.30 | 22.60 | 25.85 | -3.77 | -13.93% | 1 | 276 | 47.75% |
© 2024 Yahoo. All rights reserved.