CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00400000 | 2024-05-17 9:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 590 | 90.63% |
| CRWD240524C00400000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.15 | +0.08 | +160.00% | 132 | 9 | 46.00% |
| CRWD240531C00400000 | 2024-05-17 1:50PM EDT | 2024-05-31 | 0.39 | 0.17 | 0.47 | +0.10 | +34.48% | 6 | 33 | 40.48% |
| CRWD240607C00400000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 4.86 | 4.85 | 6.15 | +0.52 | +11.98% | 42 | 19 | 63.56% |
| CRWD240614C00400000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 5.95 | 5.65 | 7.80 | +0.35 | +6.25% | 21 | 27 | 59.75% |
| CRWD240621C00400000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 6.93 | 6.80 | 7.30 | +1.28 | +22.65% | 84 | 831 | 54.63% |
| CRWD240719C00400000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 9.98 | 9.40 | 10.50 | +0.33 | +3.42% | 46 | 141 | 48.52% |
| CRWD240816C00400000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 13.80 | 12.65 | 14.50 | +0.85 | +6.56% | 10 | 130 | 47.19% |
| CRWD240920C00400000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 19.80 | 20.20 | 20.80 | +0.70 | +3.66% | 90 | 1,482 | 48.64% |
| CRWD241018C00400000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 23.20 | 23.55 | 24.10 | +0.70 | +3.11% | 16 | 67 | 47.91% |
| CRWD241220C00400000 | 2024-05-17 2:54PM EDT | 2024-12-20 | 33.22 | 33.10 | 34.40 | +1.51 | +4.76% | 4 | 122 | 50.34% |
| CRWD250117C00400000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 36.35 | 35.20 | 36.85 | +1.88 | +5.45% | 43 | 519 | 49.58% |
| CRWD250321C00400000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 44.09 | 43.00 | 45.30 | +0.99 | +2.30% | 1 | 102 | 50.03% |
| CRWD250417C00400000 | 2024-05-15 1:41PM EDT | 2025-04-17 | 45.45 | 45.50 | 47.80 | 0.00 | - | 8 | 66 | 50.74% |
| CRWD250620C00400000 | 2024-05-17 3:07PM EDT | 2025-06-20 | 53.43 | 52.85 | 56.10 | +1.68 | +3.25% | 1 | 354 | 51.12% |
| CRWD251121C00400000 | 2024-05-17 12:34PM EDT | 2025-11-21 | 70.05 | 67.00 | 69.90 | +15.25 | +27.83% | 1 | 23 | 51.67% |
| CRWD260116C00400000 | 2024-05-16 1:45PM EDT | 2026-01-16 | 70.85 | 71.85 | 75.50 | 0.00 | - | 8 | 116 | 52.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 695.46% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 96.70 | 52.65 | 56.50 | 0.00 | - | - | 0 | 56.20% |
| CRWD240621P00400000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 84.95 | 58.30 | 60.00 | 0.00 | - | 2 | 2 | 51.11% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 99.10 | 60.60 | 62.65 | 0.00 | - | 8 | 19 | 44.43% |
| CRWD240920P00400000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 71.63 | 66.65 | 69.35 | 0.00 | - | 3 | 0 | 41.26% |
| CRWD241018P00400000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 70.90 | 69.50 | 70.90 | -30.25 | -29.91% | 16 | 5 | 39.26% |
| CRWD250117P00400000 | 2024-05-17 1:10PM EDT | 2025-01-17 | 79.10 | 77.80 | 79.70 | -2.35 | -2.89% | 5 | 71 | 39.46% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 53.49% |
| CRWD260116P00400000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 100.58 | 98.20 | 101.90 | -6.94 | -6.45% | 5 | 6 | 37.71% |
© 2024 Yahoo. All rights reserved.