CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00370000 | 2024-05-17 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 454 | 53.13% |
| CRWD240524C00370000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 1.24 | 1.05 | 1.30 | +0.50 | +67.57% | 289 | 547 | 39.51% |
| CRWD240531C00370000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 2.41 | 1.98 | 2.80 | +0.51 | +26.84% | 99 | 64 | 37.46% |
| CRWD240607C00370000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 11.60 | 11.40 | 12.40 | +2.05 | +21.47% | 21 | 90 | 62.43% |
| CRWD240614C00370000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 12.90 | 10.90 | 13.60 | +1.15 | +9.79% | 29 | 22 | 55.33% |
| CRWD240621C00370000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 14.15 | 12.15 | 14.75 | +2.08 | +17.23% | 99 | 520 | 52.59% |
| CRWD240719C00370000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 18.46 | 18.15 | 18.75 | +1.65 | +9.82% | 12 | 209 | 48.97% |
| CRWD240816C00370000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 21.97 | 22.40 | 22.80 | +0.97 | +4.62% | 8 | 260 | 46.80% |
| CRWD240920C00370000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 29.60 | 29.90 | 30.35 | +1.58 | +5.64% | 32 | 240 | 49.18% |
| CRWD241018C00370000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 33.22 | 33.55 | 34.10 | +1.57 | +4.96% | 9 | 51 | 48.70% |
| CRWD241220C00370000 | 2024-05-17 10:04AM EDT | 2024-12-20 | 42.87 | 42.90 | 45.70 | +1.08 | +2.58% | 1 | 310 | 50.63% |
| CRWD250117C00370000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 46.95 | 46.85 | 47.55 | +1.45 | +3.19% | 18 | 860 | 50.22% |
| CRWD250321C00370000 | 2024-05-15 1:19PM EDT | 2025-03-21 | 51.85 | 54.25 | 57.05 | 0.00 | - | 10 | 62 | 51.48% |
| CRWD250417C00370000 | 2024-05-15 12:26PM EDT | 2025-04-17 | 53.83 | 56.85 | 59.60 | 0.00 | - | 1 | 63 | 51.32% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 40.18% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 77.75 | 80.80 | 0.00 | - | 1 | 2 | 52.52% |
| CRWD260116C00370000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 83.91 | 82.25 | 86.35 | 0.00 | - | 4 | 51 | 52.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 58.00 | 22.60 | 26.10 | 0.00 | - | 1 | 0 | 76.76% |
| CRWD240524P00370000 | 2024-05-15 3:14PM EDT | 2024-05-24 | 27.90 | 24.10 | 26.20 | 0.00 | - | 8 | 7 | 46.41% |
| CRWD240621P00370000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 36.88 | 36.00 | 37.35 | -1.67 | -4.33% | 2 | 97 | 50.54% |
| CRWD240719P00370000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 43.75 | 39.05 | 40.15 | 0.00 | - | 63 | 95 | 44.21% |
| CRWD240816P00370000 | 2024-05-17 1:30PM EDT | 2024-08-16 | 43.75 | 41.75 | 43.65 | -1.45 | -3.21% | 2 | 18 | 42.08% |
| CRWD240920P00370000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 48.80 | 47.55 | 48.45 | -5.25 | -9.71% | 1 | 26 | 41.81% |
| CRWD241018P00370000 | 2024-05-17 10:35AM EDT | 2024-10-18 | 51.65 | 49.85 | 52.85 | -24.95 | -32.57% | 5 | 24 | 42.78% |
| CRWD241220P00370000 | 2024-05-16 2:42PM EDT | 2024-12-20 | 60.00 | 56.30 | 59.70 | 0.00 | - | 2 | 51 | 42.52% |
| CRWD250117P00370000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 61.05 | 58.15 | 60.75 | 0.00 | - | 4 | 59 | 40.95% |
| CRWD250321P00370000 | 2024-05-15 12:37PM EDT | 2025-03-21 | 67.50 | 62.80 | 66.20 | 0.00 | - | 19 | 42 | 40.84% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 51.41% |
| CRWD250620P00370000 | 2024-05-17 2:25PM EDT | 2025-06-20 | 71.45 | 69.40 | 73.00 | -0.45 | -0.63% | 17 | 18 | 40.61% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 45.54% |
© 2024 Yahoo. All rights reserved.