CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00210000 | 2024-06-14 2:00PM EDT | 2024-06-21 | 176.60 | 173.80 | 176.95 | +2.78 | +1.60% | 1 | 364 | 248.63% |
| CRWD240719C00210000 | 2024-06-11 2:24PM EDT | 2024-07-19 | 173.95 | 174.90 | 178.85 | 0.00 | - | 2 | 161 | 110.13% |
| CRWD240816C00210000 | 2024-06-05 1:37PM EDT | 2024-08-16 | 132.82 | 176.60 | 179.95 | 0.00 | - | 1 | 6 | 94.06% |
| CRWD240920C00210000 | 2024-06-11 12:52PM EDT | 2024-09-20 | 172.95 | 178.00 | 181.65 | 0.00 | - | 2 | 122 | 83.41% |
| CRWD241018C00210000 | 2024-06-11 10:53AM EDT | 2024-10-18 | 174.85 | 178.90 | 182.85 | 0.00 | - | 2 | 28 | 77.66% |
| CRWD241220C00210000 | 2024-06-05 10:12AM EDT | 2024-12-20 | 119.97 | 182.00 | 185.80 | 0.00 | - | 11 | 50 | 71.73% |
| CRWD250117C00210000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 185.83 | 183.70 | 187.05 | +8.13 | +4.58% | 15 | 1,007 | 70.32% |
| CRWD250321C00210000 | 2024-06-10 11:34AM EDT | 2025-03-21 | 184.00 | 186.75 | 190.90 | 0.00 | - | 1 | 37 | 68.28% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 2025-04-17 | 152.35 | 188.20 | 192.50 | 0.00 | - | 1 | 36 | 67.73% |
| CRWD250620C00210000 | 2024-06-13 10:17AM EDT | 2025-06-20 | 194.28 | 191.50 | 195.95 | 0.00 | - | 1 | 98 | 66.45% |
| CRWD251121C00210000 | 2024-06-05 3:51PM EDT | 2025-11-21 | 160.83 | 200.00 | 204.00 | 0.00 | - | 5 | 49 | 65.09% |
| CRWD260116C00210000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 205.60 | 202.50 | 207.50 | +41.85 | +25.56% | 12 | 88 | 64.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00210000 | 2024-06-12 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 785 | 137.50% |
| CRWD240628P00210000 | 2024-06-05 9:39AM EDT | 2024-06-28 | 0.08 | 0.00 | 1.04 | 0.00 | - | 1 | 5 | 147.36% |
| CRWD240705P00210000 | 2024-06-04 3:32PM EDT | 2024-07-05 | 0.53 | 0.00 | 1.29 | 0.00 | - | 6 | 6 | 124.27% |
| CRWD240712P00210000 | 2024-06-04 3:33PM EDT | 2024-07-12 | 0.68 | 0.00 | 0.51 | 0.00 | - | 26 | 26 | 94.53% |
| CRWD240719P00210000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.52 | 0.00 | - | 2 | 666 | 84.77% |
| CRWD240816P00210000 | 2024-06-10 11:01AM EDT | 2024-08-16 | 0.39 | 0.00 | 0.70 | 0.00 | - | 1 | 162 | 65.67% |
| CRWD240920P00210000 | 2024-06-10 11:07AM EDT | 2024-09-20 | 0.47 | 0.15 | 1.15 | 0.00 | - | 41 | 562 | 57.59% |
| CRWD241018P00210000 | 2024-06-12 3:51PM EDT | 2024-10-18 | 0.71 | 0.26 | 1.47 | 0.00 | - | 12 | 704 | 53.15% |
| CRWD241220P00210000 | 2024-06-12 12:53PM EDT | 2024-12-20 | 1.50 | 0.56 | 3.20 | 0.00 | - | 1 | 163 | 55.77% |
| CRWD250117P00210000 | 2024-06-13 3:07PM EDT | 2025-01-17 | 2.25 | 1.70 | 3.60 | 0.00 | - | 2 | 657 | 53.47% |
| CRWD250321P00210000 | 2024-05-22 9:44AM EDT | 2025-03-21 | 7.30 | 1.76 | 5.75 | 0.00 | - | 1 | 48 | 52.88% |
| CRWD250417P00210000 | 2024-06-10 1:57PM EDT | 2025-04-17 | 5.25 | 2.40 | 6.45 | 0.00 | - | 1 | 43 | 52.10% |
| CRWD250620P00210000 | 2024-06-14 3:20PM EDT | 2025-06-20 | 6.50 | 5.70 | 7.45 | -0.10 | -1.52% | 2 | 98 | 49.35% |
| CRWD251121P00210000 | 2024-06-11 3:51PM EDT | 2025-11-21 | 10.20 | 8.00 | 13.00 | 0.00 | - | 3 | 10 | 49.39% |
| CRWD260116P00210000 | 2024-06-12 11:41AM EDT | 2026-01-16 | 11.65 | 11.15 | 13.45 | 0.00 | - | 1 | 68 | 47.50% |
| CRWD261218P00210000 | 2024-06-04 3:58PM EDT | 2026-12-18 | 30.00 | 18.00 | 23.00 | 0.00 | - | 4 | 4 | 46.34% |
© 2024 Yahoo. All rights reserved.