CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00200000 | 2024-06-13 11:44AM EDT | 2024-06-21 | 181.20 | 184.15 | 187.95 | 0.00 | - | 2 | 977 | 247.36% |
| CRWD240628C00200000 | 2024-06-13 1:34PM EDT | 2024-06-28 | 183.10 | 184.25 | 187.70 | 0.00 | - | 2 | 3 | 164.84% |
| CRWD240719C00200000 | 2024-06-13 10:49AM EDT | 2024-07-19 | 183.55 | 185.20 | 189.00 | 0.00 | - | 2 | 32 | 122.85% |
| CRWD240726C00200000 | 2024-06-10 1:53PM EDT | 2024-07-26 | 182.20 | 185.20 | 188.90 | 0.00 | - | - | 2 | 111.23% |
| CRWD240816C00200000 | 2024-06-13 10:59AM EDT | 2024-08-16 | 186.29 | 186.50 | 190.00 | 0.00 | - | 1 | 3 | 101.12% |
| CRWD240920C00200000 | 2024-06-12 10:23AM EDT | 2024-09-20 | 185.40 | 187.75 | 191.20 | 0.00 | - | 2 | 1,069 | 87.71% |
| CRWD241018C00200000 | 2024-06-14 10:26AM EDT | 2024-10-18 | 190.66 | 188.70 | 191.75 | +38.66 | +25.43% | 1 | 34 | 80.52% |
| CRWD241220C00200000 | 2024-06-12 3:37PM EDT | 2024-12-20 | 193.17 | 191.35 | 195.15 | 0.00 | - | 25 | 51 | 74.82% |
| CRWD250117C00200000 | 2024-06-14 2:17PM EDT | 2025-01-17 | 193.50 | 192.60 | 196.00 | +1.10 | +0.57% | 3 | 491 | 72.43% |
| CRWD250321C00200000 | 2024-06-13 1:09PM EDT | 2025-03-21 | 194.73 | 195.55 | 199.35 | 0.00 | - | 5 | 10 | 70.10% |
| CRWD250417C00200000 | 2024-06-12 11:01AM EDT | 2025-04-17 | 195.98 | 196.70 | 200.85 | 0.00 | - | 2 | 22 | 69.32% |
| CRWD250620C00200000 | 2024-06-14 1:57PM EDT | 2025-06-20 | 202.68 | 200.00 | 204.50 | +48.12 | +31.13% | 2 | 254 | 68.42% |
| CRWD251121C00200000 | 2024-05-31 11:48AM EDT | 2025-11-21 | 142.00 | 207.50 | 212.00 | 0.00 | - | 5 | 34 | 66.45% |
| CRWD260116C00200000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 213.28 | 210.00 | 215.00 | +4.78 | +2.29% | 12 | 340 | 66.12% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 2026-06-18 | 190.57 | 216.50 | 221.50 | 0.00 | - | 1 | 1 | 64.85% |
| CRWD261218C00200000 | 2024-06-11 3:50PM EDT | 2026-12-18 | 226.00 | 224.50 | 229.50 | 0.00 | - | 1 | 5 | 64.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00200000 | 2024-06-11 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.23 | 0.00 | - | 36 | 1,562 | 199.61% |
| CRWD240628P00200000 | 2024-06-11 3:51PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 153 | 133.40% |
| CRWD240705P00200000 | 2024-06-04 3:57PM EDT | 2024-07-05 | 0.55 | 0.00 | 1.09 | 0.00 | - | 67 | 65 | 133.11% |
| CRWD240719P00200000 | 2024-06-12 2:07PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.52 | 0.00 | - | 2 | 227 | 92.48% |
| CRWD240816P00200000 | 2024-06-05 12:48PM EDT | 2024-08-16 | 0.18 | 0.01 | 0.66 | 0.00 | - | 12 | 129 | 70.61% |
| CRWD240920P00200000 | 2024-06-12 12:05PM EDT | 2024-09-20 | 0.09 | 0.20 | 1.04 | 0.00 | - | 2 | 1,255 | 61.60% |
| CRWD241018P00200000 | 2024-06-13 12:49PM EDT | 2024-10-18 | 0.68 | 0.19 | 1.29 | 0.00 | - | 10 | 144 | 55.76% |
| CRWD241220P00200000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 1.29 | 1.10 | 2.76 | -0.15 | -10.42% | 4 | 238 | 53.76% |
| CRWD250117P00200000 | 2024-06-14 12:16PM EDT | 2025-01-17 | 1.74 | 0.79 | 3.10 | -0.11 | -5.95% | 1 | 1,215 | 50.23% |
| CRWD250321P00200000 | 2024-06-13 12:49PM EDT | 2025-03-21 | 2.79 | 1.00 | 5.00 | 0.00 | - | 10 | 216 | 54.50% |
| CRWD250417P00200000 | 2024-06-13 10:03AM EDT | 2025-04-17 | 3.35 | 1.75 | 5.65 | 0.00 | - | 3 | 39 | 53.69% |
| CRWD250620P00200000 | 2024-06-14 1:56PM EDT | 2025-06-20 | 5.00 | 4.05 | 7.50 | 0.00 | - | 2 | 161 | 52.74% |
| CRWD251121P00200000 | 2024-06-05 10:09AM EDT | 2025-11-21 | 14.40 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 50.45% |
| CRWD260116P00200000 | 2024-06-12 2:40PM EDT | 2026-01-16 | 9.86 | 9.85 | 12.50 | 0.00 | - | 1 | 888 | 49.28% |
| CRWD260618P00200000 | 2024-06-10 1:30PM EDT | 2026-06-18 | 13.92 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 48.30% |
| CRWD261218P00200000 | 2024-06-10 1:30PM EDT | 2026-12-18 | 18.00 | 16.00 | 20.50 | 0.00 | - | 7 | 29 | 46.92% |
© 2024 Yahoo. All rights reserved.