Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240517C00250000 | 2024-05-16 11:33AM EDT | 2024-05-17 | 92.37 | 93.80 | 97.40 | 0.00 | - | 79 | 63 | 392.87% |
CRWD240524C00250000 | 2024-05-16 11:33AM EDT | 2024-05-24 | 93.19 | 94.20 | 97.70 | 0.00 | - | 79 | 86 | 76.56% |
CRWD240531C00250000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 95.00 | 94.70 | 97.95 | +30.73 | +47.81% | 1 | 16 | 79.79% |
CRWD240607C00250000 | 2024-05-15 10:12AM EDT | 2024-06-07 | 88.33 | 95.10 | 98.70 | 0.00 | - | 1 | 9 | 76.98% |
CRWD240614C00250000 | 2024-05-07 10:07AM EDT | 2024-06-14 | 68.60 | 95.45 | 99.15 | 0.00 | - | - | 0 | 71.85% |
CRWD240621C00250000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 97.43 | 96.65 | 98.70 | +5.48 | +5.96% | 13 | 992 | 67.96% |
CRWD240719C00250000 | 2024-05-17 1:25PM EDT | 2024-07-19 | 97.32 | 98.90 | 100.85 | +1.07 | +1.11% | 7 | 129 | 62.49% |
CRWD240816C00250000 | 2024-05-10 2:14PM EDT | 2024-08-16 | 79.60 | 100.75 | 103.65 | 0.00 | - | 5 | 27 | 59.89% |
CRWD240920C00250000 | 2024-05-16 9:59AM EDT | 2024-09-20 | 102.54 | 104.50 | 106.65 | 0.00 | - | 3 | 233 | 59.14% |
CRWD241018C00250000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 105.35 | 107.50 | 109.45 | 0.00 | - | 2 | 45 | 59.24% |
CRWD241220C00250000 | 2024-05-15 11:40AM EDT | 2024-12-20 | 112.53 | 114.05 | 116.35 | +5.74 | +5.38% | 5 | 229 | 60.12% |
CRWD250117C00250000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 116.12 | 116.40 | 117.85 | +1.12 | +0.97% | 11 | 515 | 59.19% |
CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 2025-03-21 | 97.55 | 122.05 | 123.90 | 0.00 | - | 3 | 28 | 59.64% |
CRWD250417C00250000 | 2024-05-09 9:31AM EDT | 2025-04-17 | 98.00 | 124.30 | 126.70 | 0.00 | - | 2 | 55 | 59.95% |
CRWD250620C00250000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 130.58 | 128.50 | 132.45 | +4.19 | +3.32% | 2 | 2,207 | 59.85% |
CRWD251121C00250000 | 2024-05-16 10:08AM EDT | 2025-11-21 | 137.57 | 139.65 | 143.45 | 0.00 | - | 2 | 6 | 59.96% |
CRWD260116C00250000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 144.60 | 143.95 | 146.65 | +27.90 | +23.91% | 2 | 546 | 60.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240517P00250000 | 2024-05-17 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.21 | -95.45% | 16 | 1,566 | 203.13% |
CRWD240524P00250000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.11 | +0.01 | +50.00% | 11 | 101 | 86.13% |
CRWD240531P00250000 | 2024-05-15 1:03PM EDT | 2024-05-31 | 0.09 | 0.01 | 2.03 | 0.00 | - | 11 | 61 | 94.17% |
CRWD240607P00250000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 0.46 | 0.21 | 0.93 | -0.15 | -24.59% | 2 | 40 | 69.97% |
CRWD240614P00250000 | 2024-05-10 12:40PM EDT | 2024-06-14 | 1.65 | 0.20 | 1.99 | 0.00 | - | 2 | 12 | 68.68% |
CRWD240621P00250000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.88 | 0.63 | 1.13 | -0.17 | -16.19% | 30 | 1,043 | 59.11% |
CRWD240628P00250000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 1.31 | 0.35 | 2.36 | 0.00 | - | 2 | 8 | 58.89% |
CRWD240719P00250000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 1.50 | 1.25 | 1.85 | -0.52 | -25.74% | 36 | 378 | 51.66% |
CRWD240816P00250000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 2.82 | 2.59 | 2.96 | -0.68 | -19.43% | 4 | 313 | 48.27% |
CRWD240920P00250000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 5.14 | 4.95 | 5.20 | -0.71 | -12.14% | 21 | 330 | 48.10% |
CRWD241018P00250000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 6.37 | 6.15 | 6.45 | -2.78 | -30.38% | 1 | 217 | 46.59% |
CRWD241220P00250000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 11.58 | 9.55 | 11.75 | 0.00 | - | 2 | 178 | 48.68% |
CRWD250117P00250000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 12.10 | 11.85 | 12.95 | -0.67 | -5.25% | 20 | 779 | 47.64% |
CRWD250321P00250000 | 2024-05-15 12:49PM EDT | 2025-03-21 | 16.55 | 15.10 | 16.20 | 0.00 | - | 1 | 152 | 46.72% |
CRWD250417P00250000 | 2024-05-17 1:30PM EDT | 2025-04-17 | 17.50 | 16.60 | 17.65 | -4.20 | -19.35% | 13 | 73 | 46.54% |
CRWD250620P00250000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 20.50 | 20.35 | 22.70 | -2.00 | -8.89% | 16 | 412 | 48.01% |
CRWD251121P00250000 | 2024-05-07 12:06PM EDT | 2025-11-21 | 32.75 | 26.50 | 28.45 | 0.00 | - | 2 | 5 | 45.76% |
CRWD260116P00250000 | 2024-05-13 9:46AM EDT | 2026-01-16 | 33.82 | 28.10 | 30.35 | 0.00 | - | 8 | 196 | 45.15% |