CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00280000 | 2024-05-17 1:34PM EDT | 2024-05-17 | 64.28 | 64.30 | 67.40 | +0.17 | +0.27% | 13 | 358 | 277.83% |
| CRWD240524C00280000 | 2024-05-17 1:24PM EDT | 2024-05-24 | 64.47 | 64.70 | 67.75 | -0.03 | -0.05% | 2 | 24 | 72.02% |
| CRWD240531C00280000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 65.80 | 64.90 | 68.05 | +1.15 | +1.78% | 1 | 84 | 58.40% |
| CRWD240607C00280000 | 2024-05-17 12:34PM EDT | 2024-06-07 | 68.50 | 66.40 | 70.05 | +3.21 | +4.92% | 2 | 24 | 66.21% |
| CRWD240621C00280000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 68.92 | 69.00 | 71.20 | +1.47 | +2.18% | 2 | 473 | 61.56% |
| CRWD240628C00280000 | 2024-05-10 2:32PM EDT | 2024-06-28 | 49.66 | 68.80 | 72.30 | 0.00 | - | - | 3 | 58.22% |
| CRWD240719C00280000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 72.44 | 72.05 | 73.50 | +20.22 | +38.72% | 1 | 407 | 54.72% |
| CRWD240816C00280000 | 2024-05-15 3:45PM EDT | 2024-08-16 | 75.40 | 74.40 | 77.30 | 0.00 | - | 3 | 56 | 52.82% |
| CRWD240920C00280000 | 2024-05-15 12:00PM EDT | 2024-09-20 | 74.80 | 80.50 | 83.45 | 0.00 | - | 2 | 117 | 55.87% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 83.85 | 85.50 | 0.00 | - | 10 | 13 | 54.67% |
| CRWD241220C00280000 | 2024-05-16 10:30AM EDT | 2024-12-20 | 89.45 | 92.25 | 94.55 | 0.00 | - | 2 | 52 | 56.79% |
| CRWD250117C00280000 | 2024-05-10 1:37PM EDT | 2025-01-17 | 75.90 | 94.65 | 96.70 | 0.00 | - | 2 | 627 | 56.02% |
| CRWD250321C00280000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 94.80 | 101.05 | 102.90 | 0.00 | - | 2 | 15 | 56.22% |
| CRWD250417C00280000 | 2024-05-09 1:33PM EDT | 2025-04-17 | 82.55 | 104.30 | 106.60 | 0.00 | - | 1 | 18 | 57.19% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 110.00 | 113.05 | 0.00 | - | 20 | 59 | 57.62% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 122.05 | 124.70 | 0.00 | - | 2 | 5 | 57.57% |
| CRWD260116C00280000 | 2024-05-16 10:56AM EDT | 2026-01-16 | 124.60 | 126.40 | 129.80 | 0.00 | - | 1 | 214 | 58.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00280000 | 2024-05-17 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 60 | 983 | 172.27% |
| CRWD240524P00280000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 141 | 364 | 54.69% |
| CRWD240531P00280000 | 2024-05-17 2:38PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.29 | -0.07 | -31.82% | 45 | 210 | 52.44% |
| CRWD240607P00280000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 1.60 | 1.60 | 1.94 | -0.72 | -31.03% | 15 | 135 | 61.95% |
| CRWD240614P00280000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 2.39 | 1.72 | 2.74 | -0.48 | -16.72% | 10 | 88 | 57.24% |
| CRWD240621P00280000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 2.70 | 2.43 | 3.05 | -0.90 | -25.00% | 132 | 947 | 54.33% |
| CRWD240628P00280000 | 2024-05-17 12:41PM EDT | 2024-06-28 | 3.25 | 2.63 | 3.55 | -0.65 | -16.67% | 5 | 34 | 51.44% |
| CRWD240719P00280000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 4.38 | 4.20 | 5.05 | -0.92 | -17.36% | 47 | 1,153 | 49.16% |
| CRWD240816P00280000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 6.93 | 6.20 | 7.35 | -0.79 | -10.23% | 14 | 363 | 46.89% |
| CRWD240920P00280000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 10.14 | 10.00 | 10.85 | -1.36 | -11.83% | 20 | 402 | 46.71% |
| CRWD241018P00280000 | 2024-05-16 1:25PM EDT | 2024-10-18 | 13.50 | 11.05 | 12.95 | 0.00 | - | 3 | 189 | 45.73% |
| CRWD241220P00280000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 19.05 | 17.70 | 20.05 | +0.43 | +2.31% | 1 | 97 | 47.75% |
| CRWD250117P00280000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 20.00 | 19.25 | 20.60 | -1.25 | -5.88% | 5 | 430 | 45.60% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 22.45 | 25.25 | 0.00 | - | 11 | 12 | 45.47% |
| CRWD250417P00280000 | 2024-05-17 2:29PM EDT | 2025-04-17 | 26.09 | 25.35 | 27.20 | -3.06 | -10.50% | 20 | 37 | 45.50% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 28.15 | 30.55 | 0.00 | - | 118 | 282 | 44.66% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 36.25 | 38.85 | 0.00 | - | 2 | 5 | 44.07% |
| CRWD260116P00280000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 39.98 | 38.60 | 42.00 | -13.20 | -24.82% | 27 | 270 | 44.19% |
© 2024 Yahoo. All rights reserved.