CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00300000 | 2024-05-17 3:17PM EDT | 2024-05-17 | 45.00 | 43.90 | 47.50 | +5.45 | +13.78% | 42 | 795 | 208.11% |
| CRWD240524C00300000 | 2024-05-16 12:27PM EDT | 2024-05-24 | 43.00 | 44.55 | 47.80 | 0.00 | - | 36 | 156 | 77.15% |
| CRWD240531C00300000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 45.37 | 44.80 | 48.40 | +3.82 | +9.19% | 22 | 127 | 61.06% |
| CRWD240607C00300000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 50.00 | 50.30 | 51.60 | +4.55 | +10.01% | 3 | 23 | 64.03% |
| CRWD240614C00300000 | 2024-05-16 10:06AM EDT | 2024-06-14 | 48.51 | 50.00 | 53.45 | 0.00 | - | 1 | 46 | 58.94% |
| CRWD240621C00300000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 51.46 | 52.00 | 53.50 | +2.81 | +5.78% | 6 | 1,369 | 56.49% |
| CRWD240719C00300000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 56.25 | 56.50 | 57.60 | +1.67 | +3.06% | 8 | 487 | 52.76% |
| CRWD240816C00300000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 60.60 | 60.40 | 61.70 | +2.60 | +4.48% | 17 | 156 | 51.46% |
| CRWD240920C00300000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 66.30 | 66.10 | 67.65 | +1.30 | +2.00% | 7 | 389 | 52.61% |
| CRWD241018C00300000 | 2024-05-14 1:16PM EDT | 2024-10-18 | 56.42 | 69.85 | 71.40 | 0.00 | - | 4 | 234 | 52.61% |
| CRWD241220C00300000 | 2024-05-16 11:00AM EDT | 2024-12-20 | 76.67 | 78.45 | 81.05 | 0.00 | - | 6 | 272 | 54.40% |
| CRWD250117C00300000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 82.48 | 82.15 | 84.15 | +2.68 | +3.36% | 36 | 377 | 54.69% |
| CRWD250321C00300000 | 2024-05-17 9:33AM EDT | 2025-03-21 | 86.60 | 88.25 | 92.00 | +8.40 | +10.74% | 1 | 31 | 55.14% |
| CRWD250417C00300000 | 2024-05-14 10:07AM EDT | 2025-04-17 | 77.70 | 92.10 | 94.10 | 0.00 | - | 1 | 72 | 55.47% |
| CRWD250620C00300000 | 2024-05-10 10:24AM EDT | 2025-06-20 | 82.75 | 97.15 | 101.50 | 0.00 | - | 12 | 164 | 55.81% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 110.00 | 114.35 | 0.00 | - | 1 | 7 | 56.17% |
| CRWD260116C00300000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 117.00 | 114.50 | 118.15 | +2.73 | +2.39% | 3 | 457 | 56.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00300000 | 2024-05-17 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | -0.17 | -94.44% | 61 | 1,569 | 121.48% |
| CRWD240524P00300000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.22 | -0.10 | -37.04% | 152 | 285 | 49.02% |
| CRWD240531P00300000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.38 | 0.20 | 0.56 | -0.39 | -50.65% | 48 | 199 | 42.38% |
| CRWD240607P00300000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 4.06 | 3.90 | 4.40 | -1.34 | -24.81% | 26 | 67 | 59.74% |
| CRWD240614P00300000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 5.37 | 4.45 | 5.40 | -1.23 | -18.64% | 17 | 35 | 55.38% |
| CRWD240621P00300000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 5.70 | 5.00 | 6.05 | -1.55 | -21.38% | 282 | 1,808 | 51.93% |
| CRWD240628P00300000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 6.30 | 6.00 | 6.50 | -1.65 | -20.75% | 17 | 39 | 50.68% |
| CRWD240719P00300000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 8.18 | 8.05 | 8.30 | -1.67 | -16.95% | 30 | 931 | 46.09% |
| CRWD240816P00300000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 10.67 | 9.95 | 11.40 | -2.03 | -15.98% | 48 | 364 | 44.55% |
| CRWD240920P00300000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 15.45 | 14.65 | 15.60 | -1.62 | -9.49% | 71 | 699 | 44.55% |
| CRWD241018P00300000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 18.15 | 17.40 | 19.40 | -1.60 | -8.10% | 10 | 74 | 45.55% |
| CRWD241220P00300000 | 2024-05-17 2:02PM EDT | 2024-12-20 | 25.20 | 23.35 | 25.65 | 0.00 | - | 12 | 600 | 45.44% |
| CRWD250117P00300000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 27.10 | 25.65 | 27.10 | -0.60 | -2.17% | 257 | 1,147 | 44.29% |
| CRWD250321P00300000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 31.60 | 29.55 | 32.40 | -13.80 | -30.40% | 1 | 7 | 44.41% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 31.90 | 34.10 | 0.00 | - | 4 | 135 | 44.08% |
| CRWD250620P00300000 | 2024-05-14 2:00PM EDT | 2025-06-20 | 42.10 | 35.40 | 38.00 | 0.00 | - | 5 | 319 | 43.53% |
| CRWD251121P00300000 | 2024-05-14 2:22PM EDT | 2025-11-21 | 49.40 | 43.30 | 47.05 | 0.00 | - | 5 | 17 | 43.14% |
| CRWD260116P00300000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 47.10 | 45.20 | 49.95 | -1.53 | -3.15% | 241 | 134 | 42.99% |
© 2024 Yahoo. All rights reserved.