CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00315000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 31.00 | 29.40 | 32.45 | +6.01 | +24.05% | 49 | 438 | 151.37% |
| CRWD240524C00315000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 30.84 | 30.60 | 33.10 | +3.22 | +11.66% | 3 | 230 | 59.74% |
| CRWD240531C00315000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 30.12 | 30.55 | 34.15 | +1.72 | +6.06% | 6 | 203 | 50.04% |
| CRWD240607C00315000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 38.80 | 38.75 | 39.75 | +0.10 | +0.26% | 4 | 428 | 62.24% |
| CRWD240614C00315000 | 2024-05-15 2:58PM EDT | 2024-06-14 | 39.15 | 39.95 | 41.55 | 0.00 | - | 9 | 97 | 59.03% |
| CRWD240628C00315000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 39.71 | 41.75 | 44.15 | 0.00 | - | 7 | 13 | 54.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00315000 | 2024-05-17 11:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.51 | -0.05 | -83.33% | 22 | 532 | 100.20% |
| CRWD240524P00315000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.44 | 0.21 | 0.49 | -0.63 | -58.88% | 118 | 342 | 40.28% |
| CRWD240531P00315000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 1.03 | 0.85 | 1.20 | -0.97 | -48.50% | 121 | 290 | 36.55% |
| CRWD240607P00315000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 8.35 | 7.25 | 8.85 | -0.71 | -7.84% | 18 | 92 | 61.24% |
| CRWD240614P00315000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 8.59 | 8.10 | 9.10 | -1.57 | -15.45% | 19 | 38 | 55.13% |
| CRWD240628P00315000 | 2024-05-16 2:00PM EDT | 2024-06-28 | 11.80 | 9.75 | 12.95 | 0.00 | - | 3 | 8 | 52.42% |
© 2024 Yahoo. All rights reserved.