CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00390000 | 2024-05-20 10:27AM EDT | 2024-05-24 | 0.21 | 0.12 | 0.25 | -0.04 | -16.00% | 31 | 148 | 52.39% |
| CRWD240531C00390000 | 2024-05-20 12:11PM EDT | 2024-05-31 | 0.58 | 0.60 | 0.69 | -0.11 | -15.94% | 47 | 25 | 41.04% |
| CRWD240607C00390000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 6.62 | 6.10 | 6.35 | 0.00 | - | 36 | 85 | 62.96% |
| CRWD240614C00390000 | 2024-05-17 1:24PM EDT | 2024-06-14 | 7.30 | 6.75 | 7.55 | 0.00 | - | 4 | 36 | 57.05% |
| CRWD240621C00390000 | 2024-05-20 12:31PM EDT | 2024-06-21 | 8.10 | 7.95 | 8.35 | -0.70 | -7.95% | 14 | 315 | 53.63% |
| CRWD240628C00390000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 9.30 | 8.15 | 9.65 | -0.20 | -2.11% | 5 | 11 | 50.70% |
| CRWD240719C00390000 | 2024-05-20 12:50PM EDT | 2024-07-19 | 11.85 | 11.85 | 12.25 | +0.25 | +2.16% | 2 | 135 | 47.94% |
| CRWD240816C00390000 | 2024-05-20 11:46AM EDT | 2024-08-16 | 15.65 | 15.65 | 16.35 | -0.40 | -2.49% | 15 | 47 | 46.31% |
| CRWD240920C00390000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 23.00 | 22.75 | 23.30 | -0.20 | -0.86% | 10 | 104 | 48.33% |
| CRWD241018C00390000 | 2024-05-17 1:21PM EDT | 2024-10-18 | 27.55 | 26.75 | 27.10 | +1.13 | +4.28% | 3 | 89 | 48.03% |
| CRWD241220C00390000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 36.80 | 36.25 | 37.15 | 0.00 | - | 324 | 447 | 49.97% |
| CRWD250117C00390000 | 2024-05-20 11:35AM EDT | 2025-01-17 | 39.55 | 39.45 | 39.80 | -0.04 | -0.10% | 50 | 370 | 49.36% |
| CRWD250321C00390000 | 2024-05-17 2:41PM EDT | 2025-03-21 | 46.65 | 46.80 | 47.75 | 0.00 | - | 1 | 76 | 50.27% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 48.90 | 50.30 | 0.00 | - | 5 | 73 | 50.11% |
| CRWD250620C00390000 | 2024-05-17 3:55PM EDT | 2025-06-20 | 57.50 | 57.25 | 58.30 | 0.00 | - | 15 | 106 | 51.07% |
| CRWD251121C00390000 | 2024-05-15 2:01PM EDT | 2025-11-21 | 69.73 | 71.45 | 73.20 | 0.00 | - | 1 | 22 | 51.94% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 75.35 | 78.55 | 0.00 | - | 1 | 51 | 52.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00390000 | 2024-05-20 10:05AM EDT | 2024-06-21 | 49.70 | 50.20 | 51.35 | -36.10 | -42.07% | 18 | 3 | 52.91% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 52.20 | 53.90 | 0.00 | - | 56 | 29 | 45.49% |
| CRWD240816P00390000 | 2024-05-17 12:49PM EDT | 2024-08-16 | 57.14 | 55.25 | 56.60 | 0.00 | - | 1 | 5 | 42.12% |
| CRWD240920P00390000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 63.85 | 60.40 | 61.15 | 0.00 | - | 1 | 4 | 41.81% |
| CRWD241018P00390000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 64.35 | 62.40 | 63.50 | 0.00 | - | 6 | 8 | 40.55% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 57.52% |
| CRWD250620P00390000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 82.60 | 81.50 | 82.95 | -31.99 | -27.92% | 6 | 27 | 38.84% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 92.56 | 91.95 | 95.40 | -26.42 | -22.21% | 15 | 80 | 38.40% |
© 2024 Yahoo. All rights reserved.