CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00410000 | 2024-05-20 10:16AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.38 | -0.03 | -50.00% | 1 | 5 | 73.73% |
| CRWD240531C00410000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.23 | 0.12 | 0.25 | +0.03 | +15.00% | 4 | 2 | 46.34% |
| CRWD240607C00410000 | 2024-05-15 2:11PM EDT | 2024-06-07 | 3.28 | 3.55 | 4.40 | -0.52 | -13.68% | 1 | 5 | 67.13% |
| CRWD240614C00410000 | 2024-05-20 2:09PM EDT | 2024-06-14 | 4.01 | 3.00 | 6.45 | -0.36 | -8.24% | 1 | 5 | 60.29% |
| CRWD240621C00410000 | 2024-05-20 1:48PM EDT | 2024-06-21 | 4.62 | 4.65 | 5.85 | -0.68 | -12.83% | 80 | 326 | 55.24% |
| CRWD240628C00410000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 4.95 | 5.65 | 7.60 | 0.00 | - | 2 | 2 | 54.43% |
| CRWD240719C00410000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 8.10 | 8.00 | 8.20 | -0.17 | -2.06% | 159 | 50 | 47.66% |
| CRWD240816C00410000 | 2024-05-20 11:52AM EDT | 2024-08-16 | 10.80 | 11.45 | 11.55 | -0.30 | -2.70% | 29 | 68 | 45.51% |
| CRWD240920C00410000 | 2024-05-20 10:11AM EDT | 2024-09-20 | 17.70 | 17.95 | 18.25 | +0.13 | +0.74% | 2 | 113 | 48.00% |
| CRWD241018C00410000 | 2024-05-20 2:40PM EDT | 2024-10-18 | 21.44 | 21.35 | 21.75 | +0.84 | +4.08% | 12 | 82 | 47.58% |
| CRWD241220C00410000 | 2024-05-20 10:29AM EDT | 2024-12-20 | 29.96 | 30.80 | 31.40 | -0.34 | -1.12% | 4 | 116 | 49.45% |
| CRWD250117C00410000 | 2024-05-17 1:33PM EDT | 2025-01-17 | 33.75 | 33.85 | 34.25 | +0.80 | +2.43% | 5 | 252 | 49.08% |
| CRWD250321C00410000 | 2024-05-20 1:37PM EDT | 2025-03-21 | 40.12 | 41.00 | 42.70 | +14.82 | +58.58% | 1 | 60 | 50.45% |
| CRWD250417C00410000 | 2024-05-20 3:43PM EDT | 2025-04-17 | 43.90 | 43.70 | 44.55 | +11.07 | +33.72% | 1 | 13 | 49.76% |
| CRWD250620C00410000 | 2024-05-16 2:45PM EDT | 2025-06-20 | 49.00 | 51.05 | 51.90 | 0.00 | - | 3 | 13 | 50.35% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 2025-11-21 | 45.50 | 65.75 | 68.50 | 0.00 | - | 2 | 16 | 51.89% |
| CRWD260116C00410000 | 2024-05-10 11:41AM EDT | 2026-01-16 | 57.47 | 70.35 | 72.15 | 0.00 | - | 3 | 14 | 51.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00410000 | 2024-05-20 10:05AM EDT | 2024-06-21 | 66.10 | 64.55 | 66.35 | -54.30 | -45.10% | 2 | 7 | 51.26% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 106.80 | 65.85 | 68.10 | 0.00 | - | 6 | 2 | 44.45% |
| CRWD240816P00410000 | 2024-05-17 10:49AM EDT | 2024-08-16 | 73.40 | 69.15 | 70.50 | 0.00 | - | 1 | 1 | 41.36% |
| CRWD240920P00410000 | 2024-05-08 1:21PM EDT | 2024-09-20 | 98.90 | 72.65 | 74.45 | 0.00 | - | 2 | 3 | 40.94% |
| CRWD241220P00410000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 84.15 | 81.65 | 82.65 | 0.00 | - | 6 | 18 | 39.63% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 113.70 | 83.40 | 84.60 | 0.00 | - | 2 | 28 | 39.11% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 2026-01-16 | 121.21 | 117.10 | 121.45 | 0.00 | - | 2 | 200 | 45.61% |
© 2024 Yahoo. All rights reserved.