CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00320000 | 2024-06-14 2:52PM EDT | 2024-06-21 | 67.50 | 64.10 | 67.00 | +3.40 | +5.30% | 2 | 1,560 | 63.87% |
| CRWD240628C00320000 | 2024-06-14 2:24PM EDT | 2024-06-28 | 67.00 | 64.85 | 68.35 | +0.26 | +0.39% | 110 | 91 | 64.40% |
| CRWD240705C00320000 | 2024-06-11 3:54PM EDT | 2024-07-05 | 66.40 | 65.30 | 68.85 | 0.00 | - | 1 | 36 | 56.20% |
| CRWD240712C00320000 | 2024-06-12 10:06AM EDT | 2024-07-12 | 70.00 | 65.95 | 69.55 | +7.00 | +11.11% | 1 | 24 | 52.80% |
| CRWD240719C00320000 | 2024-06-14 11:21AM EDT | 2024-07-19 | 67.50 | 67.15 | 69.50 | +0.81 | +1.21% | 5 | 849 | 50.01% |
| CRWD240726C00320000 | 2024-06-12 12:34PM EDT | 2024-07-26 | 73.34 | 67.50 | 71.15 | 0.00 | - | 1 | 4 | 56.50% |
| CRWD240816C00320000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 72.40 | 70.50 | 73.15 | +2.25 | +3.21% | 33 | 403 | 51.31% |
| CRWD240920C00320000 | 2024-06-14 12:41PM EDT | 2024-09-20 | 80.46 | 77.65 | 79.60 | -2.04 | -2.47% | 3 | 385 | 51.40% |
| CRWD241018C00320000 | 2024-06-13 10:12AM EDT | 2024-10-18 | 83.00 | 81.30 | 83.65 | 0.00 | - | 8 | 176 | 51.18% |
| CRWD241220C00320000 | 2024-06-12 10:35AM EDT | 2024-12-20 | 87.56 | 90.80 | 92.80 | 0.00 | - | 21 | 432 | 52.69% |
| CRWD250117C00320000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 95.12 | 93.20 | 96.35 | +1.97 | +2.11% | 17 | 506 | 52.30% |
| CRWD250321C00320000 | 2024-06-10 9:39AM EDT | 2025-03-21 | 97.48 | 101.30 | 104.35 | 0.00 | - | 1 | 37 | 53.40% |
| CRWD250417C00320000 | 2024-05-30 1:57PM EDT | 2025-04-17 | 64.00 | 104.40 | 106.30 | 0.00 | - | 2 | 62 | 53.17% |
| CRWD250620C00320000 | 2024-06-12 3:16PM EDT | 2025-06-20 | 115.00 | 111.55 | 115.35 | 0.00 | - | 3 | 120 | 54.69% |
| CRWD251121C00320000 | 2024-06-14 10:10AM EDT | 2025-11-21 | 126.73 | 125.05 | 128.95 | +43.51 | +52.28% | 1 | 12 | 54.81% |
| CRWD260116C00320000 | 2024-06-10 3:48PM EDT | 2026-01-16 | 125.85 | 129.90 | 134.00 | 0.00 | - | 8 | 247 | 55.18% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 2026-06-18 | 145.17 | 141.65 | 146.00 | 0.00 | - | 1 | 4 | 55.70% |
| CRWD261218C00320000 | 2024-06-10 10:19AM EDT | 2026-12-18 | 150.37 | 154.00 | 158.50 | 0.00 | - | 1 | 5 | 56.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00320000 | 2024-06-14 1:51PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.07 | +0.03 | +100.00% | 27 | 1,610 | 56.25% |
| CRWD240628P00320000 | 2024-06-12 1:29PM EDT | 2024-06-28 | 0.38 | 0.01 | 0.70 | 0.00 | - | 2 | 102 | 51.32% |
| CRWD240705P00320000 | 2024-06-13 11:12AM EDT | 2024-07-05 | 0.50 | 0.01 | 1.00 | 0.00 | - | 1 | 23 | 50.24% |
| CRWD240712P00320000 | 2024-06-14 10:18AM EDT | 2024-07-12 | 0.94 | 0.01 | 1.48 | -0.50 | -34.72% | 1 | 49 | 47.21% |
| CRWD240719P00320000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.03 | 0.71 | 1.22 | +0.08 | +8.42% | 90 | 1,032 | 40.23% |
| CRWD240726P00320000 | 2024-06-13 10:49AM EDT | 2024-07-26 | 1.50 | 0.53 | 2.48 | 0.00 | - | 2 | 11 | 43.66% |
| CRWD240816P00320000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 3.00 | 2.97 | 3.15 | -0.10 | -3.23% | 63 | 784 | 37.98% |
| CRWD240920P00320000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 8.03 | 7.40 | 9.20 | -0.32 | -3.83% | 59 | 637 | 44.00% |
| CRWD241018P00320000 | 2024-06-14 3:38PM EDT | 2024-10-18 | 10.25 | 10.10 | 10.65 | +0.65 | +6.77% | 15 | 202 | 41.20% |
| CRWD241220P00320000 | 2024-06-12 12:05PM EDT | 2024-12-20 | 16.71 | 14.65 | 17.90 | 0.00 | - | 1 | 227 | 42.79% |
| CRWD250117P00320000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 19.75 | 17.60 | 20.00 | 0.00 | - | 15 | 507 | 42.27% |
| CRWD250321P00320000 | 2024-06-13 11:47AM EDT | 2025-03-21 | 24.50 | 22.90 | 26.05 | 0.00 | - | 3 | 136 | 42.97% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 2025-04-17 | 25.95 | 24.20 | 27.30 | 0.00 | - | 5 | 138 | 42.15% |
| CRWD250620P00320000 | 2024-06-13 12:44PM EDT | 2025-06-20 | 31.00 | 28.95 | 32.65 | 0.00 | - | 1 | 172 | 42.63% |
| CRWD251121P00320000 | 2024-06-10 11:01AM EDT | 2025-11-21 | 38.65 | 37.10 | 40.90 | 0.00 | - | 19 | 63 | 41.31% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 2026-01-16 | 41.54 | 41.00 | 44.50 | 0.00 | - | 1 | 212 | 41.51% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 2026-06-18 | 65.35 | 47.05 | 51.50 | 0.00 | - | - | 3 | 40.81% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 2026-12-18 | 56.50 | 54.00 | 58.50 | 0.00 | - | 2 | 6 | 39.97% |
© 2024 Yahoo. All rights reserved.