CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00175000 | 2024-06-10 2:25PM EDT | 2024-06-21 | 204.70 | 208.85 | 211.90 | 0.00 | - | 2 | 490 | 336.87% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 2024-07-19 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 2024-09-20 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 140.37 | 141.65 | 145.90 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250117C00175000 | 2024-06-13 1:08PM EDT | 2025-01-17 | 214.90 | 216.00 | 219.70 | 0.00 | - | 5 | 140 | 80.31% |
| CRWD250321C00175000 | 2024-06-10 9:36AM EDT | 2025-03-21 | 214.48 | 218.10 | 222.35 | 0.00 | - | 2 | 2 | 76.53% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 2025-04-17 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 146.04 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| CRWD251121C00175000 | 2024-06-11 10:31AM EDT | 2025-11-21 | 223.54 | 227.50 | 232.00 | 0.00 | - | - | 2 | 70.15% |
| CRWD260116C00175000 | 2024-06-12 11:19AM EDT | 2026-01-16 | 227.80 | 230.00 | 235.00 | 0.00 | - | 1 | 145 | 70.19% |
| CRWD261218C00175000 | 2024-05-30 2:00PM EDT | 2026-12-18 | 184.23 | 242.00 | 247.00 | 0.00 | - | 1 | 1 | 67.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00175000 | 2024-06-07 9:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 736 | 190.63% |
| CRWD240628P00175000 | 2024-06-04 12:30PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.84 | 0.00 | - | 1 | 6 | 188.38% |
| CRWD240719P00175000 | 2024-06-13 12:55PM EDT | 2024-07-19 | 0.11 | 0.01 | 0.24 | 0.00 | - | 10 | 797 | 100.39% |
| CRWD240816P00175000 | 2024-05-16 10:45AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.44 | 0.00 | - | 1 | 26 | 79.39% |
| CRWD240920P00175000 | 2024-05-31 12:36PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.83 | 0.00 | - | 1 | 90 | 68.85% |
| CRWD241018P00175000 | 2024-06-04 3:49PM EDT | 2024-10-18 | 1.47 | 0.01 | 1.19 | 0.00 | - | 7 | 12 | 63.92% |
| CRWD241220P00175000 | 2024-05-28 11:12AM EDT | 2024-12-20 | 2.01 | 0.00 | 1.13 | 0.00 | - | 20 | 38 | 51.66% |
| CRWD250117P00175000 | 2024-06-14 10:39AM EDT | 2025-01-17 | 1.00 | 0.44 | 2.14 | -0.04 | -3.85% | 30 | 623 | 54.91% |
| CRWD250321P00175000 | 2024-06-12 12:51PM EDT | 2025-03-21 | 0.01 | 0.00 | 3.65 | 0.00 | - | 1 | 26 | 51.43% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 2025-04-17 | 4.03 | 0.14 | 4.15 | 0.00 | - | 1 | 8 | 50.65% |
| CRWD250620P00175000 | 2024-06-05 12:43PM EDT | 2025-06-20 | 5.25 | 1.22 | 5.45 | 0.00 | - | 1 | 40 | 50.47% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 2025-11-21 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 61.37% |
| CRWD260116P00175000 | 2024-06-12 2:54PM EDT | 2026-01-16 | 6.50 | 5.15 | 8.85 | 0.00 | - | 11 | 52 | 51.54% |
| CRWD261218P00175000 | 2024-06-10 11:41AM EDT | 2026-12-18 | 13.00 | 11.00 | 15.50 | 0.00 | - | 1 | 2 | 49.02% |
© 2024 Yahoo. All rights reserved.