CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00450000 | 2024-05-13 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 327 | 156.25% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 2 | 80.47% |
| CRWD240531C00450000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240621C00450000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 1.92 | 1.81 | 2.12 | +0.24 | +14.29% | 18 | 265 | 55.47% |
| CRWD240719C00450000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 3.34 | 2.87 | 3.55 | +0.24 | +7.74% | 4 | 30 | 48.06% |
| CRWD240816C00450000 | 2024-05-17 2:25PM EDT | 2024-08-16 | 5.12 | 4.90 | 5.95 | -0.59 | -10.33% | 6 | 82 | 46.45% |
| CRWD240920C00450000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 10.10 | 9.30 | 10.40 | +0.32 | +3.27% | 9 | 95 | 47.71% |
| CRWD241018C00450000 | 2024-05-14 3:54PM EDT | 2024-10-18 | 10.00 | 12.65 | 13.75 | 0.00 | - | 3 | 13 | 48.07% |
| CRWD241220C00450000 | 2024-05-15 2:54PM EDT | 2024-12-20 | 19.85 | 20.45 | 21.50 | 0.00 | - | 4 | 69 | 49.18% |
| CRWD250117C00450000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 23.11 | 22.25 | 24.70 | +0.74 | +3.31% | 9 | 271 | 49.45% |
| CRWD250321C00450000 | 2024-05-17 2:11PM EDT | 2025-03-21 | 29.50 | 28.20 | 32.00 | +14.35 | +94.72% | 1 | 7 | 50.32% |
| CRWD250417C00450000 | 2024-05-09 12:22PM EDT | 2025-04-17 | 22.95 | 31.40 | 34.15 | 0.00 | - | 1 | 48 | 49.97% |
| CRWD250620C00450000 | 2024-05-16 10:37AM EDT | 2025-06-20 | 37.95 | 37.80 | 40.15 | 0.00 | - | 9 | 156 | 50.11% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 2025-11-21 | 33.05 | 51.00 | 54.65 | 0.00 | - | 12 | 21 | 50.15% |
| CRWD260116C00450000 | 2024-05-17 10:17AM EDT | 2026-01-16 | 56.70 | 56.10 | 58.90 | +1.58 | +2.87% | 1 | 228 | 50.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00450000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 128.70 | 102.55 | 106.35 | 0.00 | - | 4 | 0 | 245.70% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 133.04% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 2024-07-19 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 99.98% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 140.50 | 128.55 | 131.70 | 0.00 | - | 10 | 0 | 83.04% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 78.27% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 2024-12-20 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 54.08% |
| CRWD250117P00450000 | 2024-05-17 11:37AM EDT | 2025-01-17 | 116.31 | 114.40 | 117.20 | -12.81 | -9.92% | 2 | 10 | 37.49% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 54.71% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 2025-06-20 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 51.55% |
© 2024 Yahoo. All rights reserved.