CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00330000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 16.05 | 14.40 | 16.75 | +6.33 | +65.12% | 542 | 2,000 | 77.20% |
| CRWD240524C00330000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 18.24 | 17.00 | 18.90 | +4.13 | +29.27% | 56 | 576 | 43.68% |
| CRWD240531C00330000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 18.90 | 19.30 | 20.45 | +2.35 | +14.20% | 30 | 434 | 38.95% |
| CRWD240607C00330000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 28.91 | 29.00 | 30.10 | +3.41 | +13.37% | 34 | 748 | 62.34% |
| CRWD240614C00330000 | 2024-05-17 1:43PM EDT | 2024-06-14 | 31.00 | 30.00 | 32.00 | +1.90 | +6.53% | 5 | 332 | 58.30% |
| CRWD240621C00330000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 32.00 | 31.95 | 32.45 | +3.65 | +12.87% | 169 | 2,439 | 55.28% |
| CRWD240719C00330000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 36.59 | 35.90 | 37.15 | +3.84 | +11.73% | 19 | 551 | 50.54% |
| CRWD240816C00330000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 41.22 | 40.90 | 41.60 | +2.92 | +7.62% | 4 | 309 | 48.91% |
| CRWD240920C00330000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 46.92 | 48.25 | 49.15 | +1.22 | +2.67% | 6 | 476 | 50.78% |
| CRWD241018C00330000 | 2024-05-16 3:29PM EDT | 2024-10-18 | 52.01 | 52.00 | 52.65 | +2.46 | +4.96% | 2 | 57 | 50.19% |
| CRWD241220C00330000 | 2024-05-17 3:30PM EDT | 2024-12-20 | 62.37 | 62.20 | 64.70 | +2.22 | +3.69% | 7 | 466 | 53.27% |
| CRWD250117C00330000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 65.20 | 64.80 | 66.80 | +1.57 | +2.47% | 1 | 481 | 52.33% |
| CRWD250321C00330000 | 2024-05-17 2:06PM EDT | 2025-03-21 | 72.49 | 72.30 | 74.35 | +1.38 | +1.94% | 3 | 27 | 52.95% |
| CRWD250417C00330000 | 2024-05-14 2:02PM EDT | 2025-04-17 | 73.20 | 74.95 | 77.00 | +8.40 | +12.96% | 4 | 125 | 52.91% |
| CRWD250620C00330000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 79.85 | 81.00 | 84.45 | 0.00 | - | 5 | 138 | 53.46% |
| CRWD251121C00330000 | 2024-05-15 12:23PM EDT | 2025-11-21 | 92.19 | 95.20 | 98.25 | 0.00 | - | 2 | 15 | 54.29% |
| CRWD260116C00330000 | 2024-05-16 2:42PM EDT | 2026-01-16 | 101.39 | 99.50 | 104.25 | +0.74 | +0.74% | 21 | 639 | 54.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00330000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.03 | -0.21 | -67.74% | 301 | 1,009 | 40.04% |
| CRWD240524P00330000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 1.90 | 1.80 | 2.00 | -2.00 | -51.28% | 431 | 241 | 37.02% |
| CRWD240531P00330000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 3.40 | 3.15 | 4.25 | -2.30 | -40.35% | 141 | 68 | 37.77% |
| CRWD240607P00330000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 12.62 | 11.70 | 13.95 | -1.61 | -11.31% | 53 | 44 | 59.81% |
| CRWD240614P00330000 | 2024-05-17 12:21PM EDT | 2024-06-14 | 14.21 | 12.60 | 14.40 | -1.99 | -12.28% | 16 | 17 | 53.97% |
| CRWD240621P00330000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 14.50 | 14.35 | 14.90 | -2.37 | -14.05% | 135 | 984 | 51.23% |
| CRWD240719P00330000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 19.50 | 17.70 | 18.25 | -1.00 | -4.88% | 26 | 416 | 45.11% |
| CRWD240816P00330000 | 2024-05-17 12:56PM EDT | 2024-08-16 | 21.77 | 20.50 | 21.40 | -1.48 | -6.37% | 16 | 374 | 42.44% |
| CRWD240920P00330000 | 2024-05-17 12:16PM EDT | 2024-09-20 | 27.20 | 25.80 | 27.75 | -1.35 | -4.73% | 13 | 756 | 44.33% |
| CRWD241018P00330000 | 2024-05-16 1:41PM EDT | 2024-10-18 | 31.40 | 28.80 | 30.05 | 0.00 | - | 2 | 289 | 42.81% |
| CRWD241220P00330000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 37.45 | 36.05 | 38.20 | -2.51 | -6.28% | 5 | 145 | 44.11% |
| CRWD250117P00330000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 38.70 | 37.35 | 38.80 | -1.38 | -3.44% | 3 | 181 | 42.08% |
| CRWD250321P00330000 | 2024-05-17 1:51PM EDT | 2025-03-21 | 44.30 | 42.15 | 45.75 | -10.68 | -19.43% | 1 | 27 | 43.30% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 54.25 | 55.10 | 0.00 | - | 2 | 247 | 48.97% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 50.85 | 48.15 | 51.70 | -16.57 | -24.58% | 2 | 101 | 42.40% |
| CRWD251121P00330000 | 2024-05-14 3:38PM EDT | 2025-11-21 | 63.40 | 56.55 | 60.10 | 0.00 | - | 3 | 12 | 41.26% |
| CRWD260116P00330000 | 2024-05-08 2:12PM EDT | 2026-01-16 | 72.00 | 58.70 | 63.35 | 0.00 | - | 1 | 60 | 41.26% |
© 2024 Yahoo. All rights reserved.