CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00380000 | 2024-05-17 1:21PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,274 | 60.94% |
| CRWD240524C00380000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.60 | +0.21 | +72.41% | 131 | 46 | 41.33% |
| CRWD240531C00380000 | 2024-05-17 1:25PM EDT | 2024-05-31 | 1.35 | 1.15 | 1.75 | +0.40 | +42.11% | 25 | 92 | 39.70% |
| CRWD240607C00380000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 8.73 | 8.15 | 10.70 | +0.30 | +3.56% | 23 | 95 | 63.32% |
| CRWD240614C00380000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 9.93 | 8.05 | 10.50 | +1.23 | +14.14% | 15 | 85 | 54.70% |
| CRWD240621C00380000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 11.30 | 9.35 | 11.75 | +1.70 | +18.09% | 96 | 465 | 52.45% |
| CRWD240719C00380000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 15.28 | 14.25 | 15.50 | +0.98 | +6.85% | 19 | 238 | 48.69% |
| CRWD240816C00380000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 19.50 | 19.05 | 19.45 | +1.55 | +8.64% | 7 | 111 | 46.61% |
| CRWD240920C00380000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 26.13 | 25.40 | 26.95 | +1.59 | +6.48% | 12 | 256 | 49.13% |
| CRWD241018C00380000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 29.55 | 28.90 | 31.20 | +1.25 | +4.42% | 7 | 63 | 49.26% |
| CRWD241220C00380000 | 2024-05-16 12:28PM EDT | 2024-12-20 | 39.00 | 39.95 | 41.50 | 0.00 | - | 30 | 300 | 50.50% |
| CRWD250117C00380000 | 2024-05-17 12:59PM EDT | 2025-01-17 | 43.06 | 43.00 | 44.75 | +1.47 | +3.53% | 5 | 407 | 50.32% |
| CRWD250321C00380000 | 2024-05-15 1:19PM EDT | 2025-03-21 | 48.15 | 49.50 | 52.45 | 0.00 | - | 14 | 65 | 50.49% |
| CRWD250417C00380000 | 2024-05-15 2:04PM EDT | 2025-04-17 | 52.30 | 53.30 | 54.75 | 0.00 | - | 1 | 49 | 50.72% |
| CRWD250620C00380000 | 2024-05-15 11:51AM EDT | 2025-06-20 | 56.00 | 60.10 | 62.15 | 0.00 | - | 1 | 29 | 51.41% |
| CRWD251121C00380000 | 2024-05-10 11:13AM EDT | 2025-11-21 | 62.10 | 73.85 | 77.05 | 0.00 | - | 3 | 18 | 52.19% |
| CRWD260116C00380000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 76.85 | 78.90 | 82.00 | -3.15 | -3.94% | 1 | 107 | 52.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 68.20 | 71.45 | 0.00 | - | 1 | 0 | 676.76% |
| CRWD240524P00380000 | 2024-05-08 3:03PM EDT | 2024-05-24 | 68.00 | 33.45 | 35.45 | 0.00 | - | 8 | 0 | 50.78% |
| CRWD240531P00380000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 35.60 | 34.50 | 36.55 | -50.40 | -58.60% | 1 | 1 | 44.30% |
| CRWD240621P00380000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 68.10 | 42.55 | 44.50 | 0.00 | - | 2 | 14 | 52.14% |
| CRWD240719P00380000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 69.20 | 45.65 | 47.35 | 0.00 | - | 2 | 18 | 44.57% |
| CRWD240816P00380000 | 2024-05-17 12:47PM EDT | 2024-08-16 | 50.20 | 48.25 | 50.25 | -1.40 | -2.71% | 1 | 5 | 41.67% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 72.42% |
| CRWD241018P00380000 | 2024-05-16 12:22PM EDT | 2024-10-18 | 59.40 | 54.85 | 57.40 | 0.00 | - | 1 | 9 | 40.38% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 60.44% |
| CRWD250117P00380000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 68.60 | 64.25 | 66.80 | 0.00 | - | 7 | 58 | 40.48% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 70.85 | 73.85 | 0.00 | - | 1 | 7 | 39.98% |
| CRWD250620P00380000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 78.00 | 75.45 | 78.15 | -16.85 | -17.76% | 4 | 200 | 39.63% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 2025-11-21 | 89.05 | 83.55 | 86.65 | 0.00 | - | 1 | 2 | 38.68% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 85.85 | 88.65 | 0.00 | - | 2 | 40 | 37.99% |
© 2024 Yahoo. All rights reserved.