CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 170.00 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 90.78% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 175.00 | 140.37 | 139.50 | 143.45 | -16.85 | -10.72% | 1 | 3 | 71.00% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 180.00 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 86.62% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 190.00 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 66.82% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 200.00 | 107.60 | 117.70 | 121.05 | 0.00 | - | 2 | 34 | 65.36% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 210.00 | 94.40 | 109.20 | 111.80 | 0.00 | - | 2 | 27 | 62.58% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 220.00 | 103.80 | 101.05 | 103.90 | 0.00 | - | 4 | 5 | 61.38% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 230.00 | 87.93 | 92.80 | 95.40 | 0.00 | - | 1 | 48 | 59.09% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 240.00 | 78.40 | 84.60 | 87.75 | 0.00 | - | 3 | 23 | 57.33% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 250.00 | 56.18 | 77.65 | 80.30 | 0.00 | - | 1 | 44 | 56.39% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 260.00 | 54.18 | 70.80 | 73.45 | 0.00 | - | 2 | 14 | 55.53% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 270.00 | 62.45 | 63.35 | 66.90 | 0.00 | - | 6 | 26 | 54.02% |
| CRWD241018C00280000 | 2024-05-02 12:05PM EDT | 280.00 | 55.35 | 58.00 | 60.05 | -1.00 | -1.77% | 10 | 8 | 53.33% |
| CRWD241018C00290000 | 2024-05-02 12:04PM EDT | 290.00 | 49.65 | 51.35 | 54.30 | -0.95 | -1.88% | 7 | 81 | 52.08% |
| CRWD241018C00300000 | 2024-05-03 10:15AM EDT | 300.00 | 44.55 | 46.95 | 48.75 | -0.95 | -2.09% | 15 | 236 | 51.94% |
| CRWD241018C00310000 | 2024-05-03 10:07AM EDT | 310.00 | 40.14 | 41.35 | 44.30 | +7.12 | +21.56% | 2 | 42 | 51.30% |
| CRWD241018C00320000 | 2024-05-03 3:57PM EDT | 320.00 | 38.18 | 36.45 | 39.85 | +8.38 | +28.12% | 1 | 147 | 50.66% |
| CRWD241018C00330000 | 2024-05-01 1:21PM EDT | 330.00 | 26.30 | 33.50 | 35.15 | 0.00 | - | 1 | 40 | 50.62% |
| CRWD241018C00340000 | 2024-05-01 1:22PM EDT | 340.00 | 23.15 | 28.75 | 32.20 | 0.00 | - | 1 | 67 | 50.16% |
| CRWD241018C00350000 | 2024-05-03 3:57PM EDT | 350.00 | 26.68 | 26.35 | 27.95 | +2.64 | +10.98% | 1 | 65 | 50.91% |
| CRWD241018C00360000 | 2024-05-03 3:21PM EDT | 360.00 | 23.80 | 23.35 | 25.30 | +5.15 | +27.61% | 14 | 48 | 51.18% |
| CRWD241018C00370000 | 2024-05-03 3:12PM EDT | 370.00 | 21.00 | 20.15 | 22.25 | +5.05 | +31.66% | 8 | 47 | 50.61% |
| CRWD241018C00380000 | 2024-05-03 3:10PM EDT | 380.00 | 18.80 | 18.00 | 19.25 | +5.20 | +38.24% | 4 | 52 | 49.75% |
| CRWD241018C00390000 | 2024-05-03 3:28PM EDT | 390.00 | 16.50 | 15.65 | 17.75 | +6.80 | +70.10% | 6 | 75 | 50.55% |
| CRWD241018C00400000 | 2024-05-02 11:15AM EDT | 400.00 | 13.60 | 13.90 | 15.25 | 0.00 | - | 1 | 58 | 49.71% |
| CRWD241018C00410000 | 2024-05-01 10:09AM EDT | 410.00 | 8.00 | 12.35 | 13.00 | 0.00 | - | 5 | 46 | 48.86% |
| CRWD241018C00420000 | 2024-05-01 11:48AM EDT | 420.00 | 7.55 | 10.75 | 11.40 | 0.00 | - | 2 | 46 | 48.67% |
| CRWD241018C00430000 | 2024-04-23 3:45PM EDT | 430.00 | 7.55 | 9.40 | 10.80 | 0.00 | - | 15 | 109 | 49.85% |
| CRWD241018C00440000 | 2024-05-03 2:22PM EDT | 440.00 | 8.25 | 8.30 | 9.50 | +1.65 | +25.00% | 1 | 57 | 49.69% |
| CRWD241018C00450000 | 2024-04-26 1:11PM EDT | 450.00 | 6.00 | 7.25 | 8.40 | 0.00 | - | 1 | 13 | 49.64% |
| CRWD241018C00460000 | 2024-04-25 1:55PM EDT | 460.00 | 4.90 | 5.70 | 7.35 | 0.00 | - | 34 | 61 | 49.45% |
| CRWD241018C00470000 | 2024-04-26 9:45AM EDT | 470.00 | 4.20 | 4.60 | 6.70 | 0.00 | - | 2 | 117 | 49.86% |
| CRWD241018C00480000 | 2024-04-09 3:49PM EDT | 480.00 | 5.00 | 4.55 | 5.20 | 0.00 | - | 3 | 452 | 48.15% |
| CRWD241018C00490000 | 2024-05-03 11:31AM EDT | 490.00 | 3.90 | 4.10 | 5.05 | +0.50 | +14.71% | 6 | 4 | 49.34% |
| CRWD241018C00500000 | 2024-05-01 9:51AM EDT | 500.00 | 2.27 | 3.25 | 3.85 | 0.00 | - | 1 | 16 | 47.65% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00145000 | 2024-05-02 11:29AM EDT | 145.00 | 0.79 | 0.33 | 1.30 | 0.00 | - | 2 | 18 | 57.96% |
| CRWD241018P00150000 | 2024-04-30 1:08PM EDT | 150.00 | 1.12 | 0.41 | 1.92 | 0.00 | - | 1 | 27 | 59.16% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 155.00 | 1.30 | 0.51 | 1.60 | 0.00 | - | 2 | 36 | 55.77% |
| CRWD241018P00160000 | 2024-04-23 3:23PM EDT | 160.00 | 1.50 | 0.60 | 1.60 | 0.00 | - | 3 | 20 | 53.91% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 165.00 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 55.27% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 170.00 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 55.43% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 180.00 | 2.77 | 2.14 | 2.80 | 0.00 | - | 342 | 143 | 53.58% |
| CRWD241018P00185000 | 2024-03-06 11:07AM EDT | 185.00 | 2.47 | 2.32 | 2.97 | 0.00 | - | 2 | 3 | 52.14% |
| CRWD241018P00190000 | 2024-05-01 12:25PM EDT | 190.00 | 3.65 | 2.40 | 3.20 | 0.00 | - | 5 | 18 | 50.57% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 195.00 | 4.00 | 2.86 | 3.65 | 0.00 | - | 5 | 27 | 50.20% |
| CRWD241018P00200000 | 2024-05-03 10:04AM EDT | 200.00 | 3.91 | 3.15 | 4.20 | -0.44 | -10.11% | 1 | 101 | 51.32% |
| CRWD241018P00210000 | 2024-05-03 10:13AM EDT | 210.00 | 5.25 | 3.80 | 5.30 | -0.60 | -10.26% | 2 | 624 | 50.09% |
| CRWD241018P00220000 | 2024-05-02 9:53AM EDT | 220.00 | 7.55 | 5.90 | 6.90 | 0.00 | - | 14 | 44 | 49.58% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 230.00 | 8.75 | 7.20 | 8.25 | 0.00 | - | 1 | 27 | 47.89% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 240.00 | 10.85 | 8.80 | 10.30 | 0.00 | - | 31 | 52 | 47.16% |
| CRWD241018P00250000 | 2024-05-03 2:45PM EDT | 250.00 | 12.40 | 11.35 | 13.65 | -4.10 | -24.85% | 4 | 183 | 48.07% |
| CRWD241018P00260000 | 2024-05-03 11:40AM EDT | 260.00 | 15.88 | 14.10 | 15.50 | -0.92 | -5.48% | 5 | 114 | 45.84% |
| CRWD241018P00270000 | 2024-05-03 12:08PM EDT | 270.00 | 19.50 | 17.80 | 18.70 | -1.70 | -8.02% | 258 | 507 | 45.24% |
| CRWD241018P00280000 | 2024-05-03 1:42PM EDT | 280.00 | 22.39 | 21.10 | 22.95 | -0.71 | -3.07% | 6 | 94 | 45.51% |
| CRWD241018P00290000 | 2024-05-01 1:23PM EDT | 290.00 | 31.50 | 24.75 | 26.40 | 0.00 | - | 3 | 48 | 44.14% |
| CRWD241018P00300000 | 2024-05-02 10:04AM EDT | 300.00 | 34.29 | 28.50 | 30.95 | 0.00 | - | 1 | 50 | 43.68% |
| CRWD241018P00310000 | 2024-05-03 3:22PM EDT | 310.00 | 35.80 | 33.80 | 37.40 | -1.94 | -5.14% | 2 | 38 | 45.00% |
| CRWD241018P00320000 | 2024-05-02 11:54AM EDT | 320.00 | 40.80 | 39.30 | 42.75 | -2.05 | -4.78% | 1 | 100 | 44.46% |
| CRWD241018P00330000 | 2024-05-03 1:29PM EDT | 330.00 | 47.50 | 44.65 | 47.45 | -1.50 | -3.06% | 2 | 282 | 42.67% |
| CRWD241018P00340000 | 2024-05-03 3:25PM EDT | 340.00 | 52.50 | 50.95 | 53.60 | -2.75 | -4.98% | 5 | 460 | 42.13% |
| CRWD241018P00350000 | 2024-05-03 3:27PM EDT | 350.00 | 59.00 | 58.15 | 60.85 | -3.05 | -4.92% | 6 | 55 | 42.49% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 360.00 | 80.25 | 65.05 | 67.40 | 0.00 | - | 2 | 77 | 41.52% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 370.00 | 76.60 | 72.35 | 74.70 | 0.00 | - | 12 | 24 | 41.07% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 380.00 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 34.59% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 390.00 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 34.75% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 400.00 | 101.15 | 95.85 | 98.45 | +8.35 | +9.00% | 2 | 5 | 39.72% |
| CRWD241018P00430000 | 2024-03-08 11:01AM EDT | 430.00 | 107.04 | 117.55 | 119.25 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 470.00 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 480.00 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.