CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00420000 | 2024-05-17 1:57PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CRWD240607C00420000 | 2024-05-17 11:41AM EDT | 2024-06-07 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRWD240614C00420000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRWD240621C00420000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.12 | 0.00 | 0.00 | 0.00 | - | 85 | 328 | 12.50% |
| CRWD240628C00420000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CRWD240719C00420000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 6.64 | 0.00 | 0.00 | 0.00 | - | 38 | 119 | 12.50% |
| CRWD240816C00420000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 6.25% |
| CRWD240920C00420000 | 2024-05-17 10:09AM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| CRWD241018C00420000 | 2024-05-17 3:42PM EDT | 2024-10-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
| CRWD241220C00420000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 16 | 81 | 6.25% |
| CRWD250117C00420000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 33 | 570 | 6.25% |
| CRWD250321C00420000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| CRWD250417C00420000 | 2024-05-17 2:22PM EDT | 2025-04-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| CRWD250620C00420000 | 2024-05-17 2:57PM EDT | 2025-06-20 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| CRWD251121C00420000 | 2024-05-09 2:02PM EDT | 2025-11-21 | 47.85 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| CRWD260116C00420000 | 2024-05-17 9:31AM EDT | 2026-01-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 2024-06-21 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 135.10% |
| CRWD240719P00420000 | 2024-05-14 10:26AM EDT | 2024-07-19 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 77.98% |
| CRWD240920P00420000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 2024-12-20 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 60.50% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 2025-01-17 | 134.88 | 91.50 | 94.35 | 0.00 | - | 3 | 7 | 39.30% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 2025-04-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 2025-06-20 | 122.15 | 115.70 | 119.00 | 0.00 | - | 95 | 50 | 48.58% |
© 2024 Yahoo. All rights reserved.