CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:500.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00500000 | 2024-06-21 11:26AM EDT | 2024-07-19 | 0.21 | 0.05 | 0.75 | 0.00 | - | 7 | 195 | 54.13% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 2024-07-26 | 0.61 | 0.00 | 2.33 | 0.00 | - | 1 | 9 | 52.03% |
| CRWD240802C00500000 | 2024-06-20 12:36PM EDT | 2024-08-02 | 0.59 | 0.00 | 2.69 | 0.00 | - | - | 25 | 56.43% |
| CRWD240816C00500000 | 2024-06-24 9:34AM EDT | 2024-08-16 | 0.88 | 0.57 | 0.90 | +0.08 | +13.33% | 2 | 2,679 | 38.77% |
| CRWD240920C00500000 | 2024-06-21 1:57PM EDT | 2024-09-20 | 3.95 | 4.60 | 5.25 | 0.00 | - | 21 | 815 | 45.01% |
| CRWD241018C00500000 | 2024-06-21 3:50PM EDT | 2024-10-18 | 6.60 | 6.25 | 8.05 | 0.00 | - | 3 | 48 | 44.72% |
| CRWD241220C00500000 | 2024-06-20 12:08PM EDT | 2024-12-20 | 16.55 | 14.10 | 15.90 | 0.00 | - | 1 | 176 | 46.15% |
| CRWD250117C00500000 | 2024-06-21 3:45PM EDT | 2025-01-17 | 16.70 | 16.60 | 18.25 | 0.00 | - | 9 | 577 | 45.44% |
| CRWD250321C00500000 | 2024-06-21 12:03PM EDT | 2025-03-21 | 24.55 | 24.70 | 27.30 | 0.00 | - | 4 | 46 | 47.76% |
| CRWD250417C00500000 | 2024-06-17 2:01PM EDT | 2025-04-17 | 33.36 | 26.50 | 29.55 | 0.00 | - | 4 | 53 | 47.34% |
| CRWD250620C00500000 | 2024-06-20 2:50PM EDT | 2025-06-20 | 38.03 | 34.35 | 37.25 | 0.00 | - | 2 | 59 | 48.38% |
| CRWD251121C00500000 | 2024-06-10 11:43AM EDT | 2025-11-21 | 51.05 | 47.55 | 52.00 | 0.00 | - | 3 | 114 | 48.92% |
| CRWD260116C00500000 | 2024-06-21 1:23PM EDT | 2026-01-16 | 52.70 | 55.35 | 58.60 | 0.00 | - | 2 | 193 | 49.97% |
| CRWD260618C00500000 | 2024-06-04 3:58PM EDT | 2026-06-18 | 38.77 | 67.00 | 71.00 | 0.00 | - | 30 | 30 | 50.18% |
| CRWD261218C00500000 | 2024-06-18 2:48PM EDT | 2026-12-18 | 90.17 | 81.00 | 84.50 | 0.00 | - | 1 | 23 | 50.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00500000 | 2024-06-05 9:38AM EDT | 2024-07-19 | 171.85 | 117.95 | 121.80 | 0.00 | - | - | 0 | 61.33% |
| CRWD240816P00500000 | 2024-06-20 11:11AM EDT | 2024-08-16 | 112.11 | 119.05 | 122.65 | 0.00 | - | - | 0 | 54.49% |
| CRWD240920P00500000 | 2024-06-21 9:39AM EDT | 2024-09-20 | 127.85 | 118.10 | 121.50 | 0.00 | - | 4 | 2 | 39.15% |
| CRWD241220P00500000 | 2024-06-12 2:44PM EDT | 2024-12-20 | 119.60 | 123.35 | 127.00 | 0.00 | - | - | 2 | 36.86% |
| CRWD250117P00500000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 131.40 | 125.30 | 127.85 | +10.39 | +8.59% | 1 | 31 | 35.40% |
| CRWD250321P00500000 | 2024-06-03 10:03AM EDT | 2025-03-21 | 189.36 | 128.85 | 131.70 | 0.00 | - | 1 | 1 | 35.09% |
| CRWD260116P00500000 | 2024-06-12 1:23PM EDT | 2026-01-16 | 141.00 | 144.50 | 148.95 | 0.00 | - | - | 15 | 34.77% |
© 2024 Yahoo. All rights reserved.