CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00260000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 84.83 | 84.50 | 88.10 | 0.00 | - | 3 | 5 | 111.13% |
| CRWD240531C00260000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 82.88 | 84.85 | 88.35 | 0.00 | - | 1 | 10 | 82.81% |
| CRWD240614C00260000 | 2024-05-09 2:57PM EDT | 2024-06-14 | 61.97 | 86.20 | 89.80 | 0.00 | - | 2 | 2 | 73.51% |
| CRWD240621C00260000 | 2024-05-17 1:34PM EDT | 2024-06-21 | 89.52 | 87.15 | 89.50 | +2.73 | +3.15% | 2 | 734 | 67.77% |
| CRWD240628C00260000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 76.03 | 87.65 | 90.90 | 0.00 | - | - | 1 | 67.47% |
| CRWD240719C00260000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 89.31 | 89.65 | 91.65 | 0.00 | - | 1 | 136 | 60.56% |
| CRWD240816C00260000 | 2024-05-17 9:35AM EDT | 2024-08-16 | 88.00 | 92.55 | 95.30 | 0.00 | - | 2 | 99 | 59.89% |
| CRWD240920C00260000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 95.83 | 97.00 | 98.40 | 0.00 | - | 5 | 78 | 58.94% |
| CRWD241018C00260000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 89.00 | 99.10 | 101.00 | 0.00 | - | 1 | 15 | 57.49% |
| CRWD241220C00260000 | 2024-05-14 11:46AM EDT | 2024-12-20 | 89.70 | 106.65 | 107.90 | 0.00 | - | 2 | 125 | 58.60% |
| CRWD250117C00260000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 105.64 | 108.55 | 110.40 | 0.00 | - | 1 | 675 | 57.92% |
| CRWD250321C00260000 | 2024-05-15 11:41AM EDT | 2025-03-21 | 108.00 | 114.00 | 116.35 | 0.00 | - | 1 | 24 | 57.93% |
| CRWD250417C00260000 | 2024-05-17 3:46PM EDT | 2025-04-17 | 117.75 | 116.50 | 118.70 | 0.00 | - | 10 | 200 | 58.07% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 2025-11-21 | 109.29 | 133.55 | 136.45 | 0.00 | - | 2 | 5 | 58.93% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 138.60 | 140.45 | 0.00 | - | 1 | 128 | 59.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00260000 | 2024-05-17 2:25PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 52 | 104.49% |
| CRWD240531P00260000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 0.06 | 0.02 | 1.34 | 0.00 | - | 1 | 109 | 87.70% |
| CRWD240607P00260000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 0.85 | 0.37 | 1.05 | 0.00 | - | 12 | 127 | 70.22% |
| CRWD240614P00260000 | 2024-05-16 9:41AM EDT | 2024-06-14 | 1.25 | 0.55 | 1.29 | 0.00 | - | 2 | 8 | 63.04% |
| CRWD240621P00260000 | 2024-05-20 9:59AM EDT | 2024-06-21 | 1.11 | 1.05 | 1.25 | -0.14 | -11.20% | 4 | 1,072 | 58.52% |
| CRWD240628P00260000 | 2024-05-17 1:20PM EDT | 2024-06-28 | 1.50 | 0.91 | 2.74 | 0.00 | - | 2 | 17 | 58.79% |
| CRWD240719P00260000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 2.25 | 2.02 | 2.38 | 0.00 | - | 18 | 297 | 50.75% |
| CRWD240816P00260000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 3.68 | 3.75 | 3.95 | 0.00 | - | 3 | 297 | 48.13% |
| CRWD240920P00260000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 7.05 | 6.60 | 7.00 | 0.00 | - | 8 | 413 | 48.83% |
| CRWD241018P00260000 | 2024-05-15 3:44PM EDT | 2024-10-18 | 8.45 | 7.90 | 8.80 | 0.00 | - | 2 | 132 | 47.86% |
| CRWD241220P00260000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 13.83 | 12.25 | 13.20 | 0.00 | - | 2 | 109 | 47.24% |
| CRWD250117P00260000 | 2024-05-17 12:08PM EDT | 2025-01-17 | 14.75 | 14.05 | 14.75 | 0.00 | - | 1 | 699 | 46.61% |
| CRWD250321P00260000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 19.42 | 17.60 | 18.40 | 0.00 | - | 1 | 16 | 45.93% |
| CRWD250417P00260000 | 2024-05-13 12:31PM EDT | 2025-04-17 | 24.94 | 19.05 | 19.95 | 0.00 | - | 1 | 51 | 45.76% |
| CRWD250620P00260000 | 2024-05-13 1:34PM EDT | 2025-06-20 | 28.50 | 22.30 | 23.55 | 0.00 | - | 6 | 173 | 45.52% |
| CRWD251121P00260000 | 2024-05-17 1:54PM EDT | 2025-11-21 | 30.30 | 28.40 | 30.85 | 0.00 | - | 7 | 5 | 44.65% |
| CRWD260116P00260000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 33.50 | 31.60 | 32.65 | 0.00 | - | 3 | 98 | 43.92% |
© 2024 Yahoo. All rights reserved.