CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00240000 | 2024-05-15 12:21PM EDT | 2024-05-24 | 98.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00240000 | 2024-05-17 11:44AM EDT | 2024-06-21 | 106.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 82.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240816C00240000 | 2024-05-16 2:10PM EDT | 2024-08-16 | 107.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240920C00240000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 106.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 118.85 | 122.10 | 0.00 | - | 10 | 39 | 57.84% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00240000 | 2024-05-17 11:25AM EDT | 2025-04-17 | 131.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00240000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00240000 | 2024-05-08 9:31AM EDT | 2026-01-16 | 123.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00240000 | 2024-05-16 3:01PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531P00240000 | 2024-05-14 10:35AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240607P00240000 | 2024-05-16 2:19PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CRWD240614P00240000 | 2024-05-17 10:47AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD240621P00240000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| CRWD240628P00240000 | 2024-05-14 2:55PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00240000 | 2024-05-17 10:52AM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240816P00240000 | 2024-05-17 3:03PM EDT | 2024-08-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240920P00240000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00240000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00240000 | 2024-05-15 11:16AM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00240000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250321P00240000 | 2024-05-16 12:07PM EDT | 2025-03-21 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00240000 | 2024-05-17 10:42AM EDT | 2025-04-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250620P00240000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 24.10 | 25.90 | 0.00 | - | 4 | 5 | 46.93% |
| CRWD260116P00240000 | 2024-05-15 9:38AM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.