CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00150000 | 2024-03-13 12:43PM EDT | 2024-05-17 | 181.53 | 157.70 | 160.90 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240621C00150000 | 2024-05-06 2:17PM EDT | 2024-06-21 | 166.92 | 170.65 | 172.80 | 0.00 | - | 1 | 262 | 118.12% |
| CRWD240719C00150000 | 2024-04-29 2:30PM EDT | 2024-07-19 | 156.00 | 171.15 | 173.50 | 0.00 | - | 1 | 11 | 99.78% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 2024-09-20 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 124.62% |
| CRWD250117C00150000 | 2024-05-07 12:33PM EDT | 2025-01-17 | 175.95 | 176.55 | 180.45 | 0.00 | - | 1 | 478 | 76.81% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 2025-04-17 | 157.60 | 180.10 | 183.95 | 0.00 | - | 1 | 9 | 74.19% |
| CRWD250620C00150000 | 2024-01-08 11:01AM EDT | 2025-06-20 | 124.10 | 181.05 | 185.85 | 0.00 | - | 1 | 27 | 70.92% |
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 2025-11-21 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 55.73% |
| CRWD260116C00150000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 166.60 | 190.50 | 195.00 | 0.00 | - | 7 | 82 | 71.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00150000 | 2024-05-06 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 60 | 191.41% |
| CRWD240621P00150000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.17 | 0.02 | 0.29 | 0.00 | - | 1 | 1,895 | 91.31% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 2024-07-19 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 216 | 74.02% |
| CRWD240816P00150000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 0.11 | 0.02 | 1.45 | 0.00 | - | - | 37 | 73.95% |
| CRWD240920P00150000 | 2024-05-09 11:14AM EDT | 2024-09-20 | 0.55 | 0.18 | 1.00 | 0.00 | - | 5 | 102 | 61.33% |
| CRWD241018P00150000 | 2024-04-30 1:08PM EDT | 2024-10-18 | 1.12 | 0.28 | 2.02 | 0.00 | - | 1 | 27 | 62.21% |
| CRWD241220P00150000 | 2024-05-06 10:57AM EDT | 2024-12-20 | 1.91 | 0.74 | 2.22 | 0.00 | - | 1 | 35 | 55.21% |
| CRWD250117P00150000 | 2024-05-08 10:40AM EDT | 2025-01-17 | 1.99 | 1.78 | 2.58 | 0.00 | - | 2 | 1,443 | 56.18% |
| CRWD250321P00150000 | 2024-05-06 11:32AM EDT | 2025-03-21 | 2.91 | 1.55 | 4.95 | 0.00 | - | 5 | 9 | 54.81% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 2025-04-17 | 4.60 | 1.90 | 5.45 | 0.00 | - | 1 | 10 | 54.14% |
| CRWD250620P00150000 | 2024-05-08 3:06PM EDT | 2025-06-20 | 5.20 | 3.25 | 7.00 | 0.00 | - | 1 | 80 | 53.98% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 2025-11-21 | 7.70 | 7.35 | 8.65 | 0.00 | - | 1 | 21 | 52.06% |
| CRWD260116P00150000 | 2024-05-08 1:17PM EDT | 2026-01-16 | 9.05 | 7.70 | 9.25 | 0.00 | - | 1 | 87 | 50.51% |
© 2024 Yahoo. All rights reserved.