CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00160000 | 2024-02-20 10:57AM EDT | 2024-05-17 | 161.80 | 169.60 | 172.50 | 0.00 | - | - | 1 | 399.40% |
| CRWD240621C00160000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 124.51 | 0.00 | 0.00 | 0.00 | - | 7 | 498 | 0.00% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 2024-07-19 | 138.79 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 2024-09-20 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 152.89% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 2024-12-20 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 109.97% |
| CRWD250117C00160000 | 2024-04-18 2:26PM EDT | 2025-01-17 | 144.77 | 0.00 | 0.00 | 0.00 | - | 6 | 646 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 2025-04-17 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 122.10% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 163.23 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| CRWD251121C00160000 | 2024-03-19 10:30AM EDT | 2025-11-21 | 175.10 | 155.40 | 159.00 | 0.00 | - | 1 | 1 | 61.88% |
| CRWD260116C00160000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 151.58 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00160000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CRWD240621P00160000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 688 | 25.00% |
| CRWD240719P00160000 | 2024-03-07 10:32AM EDT | 2024-07-19 | 0.49 | 0.13 | 0.89 | 0.00 | - | 2 | 42 | 62.84% |
| CRWD240816P00160000 | 2024-04-18 3:01PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| CRWD240920P00160000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 25.00% |
| CRWD241018P00160000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 12.50% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 12.50% |
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CRWD250417P00160000 | 2024-04-12 11:01AM EDT | 2025-04-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| CRWD250620P00160000 | 2024-03-13 10:40AM EDT | 2025-06-20 | 6.23 | 6.35 | 7.20 | 0.00 | - | 25 | 23 | 50.33% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 2025-11-21 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 45.30% |
| CRWD260116P00160000 | 2024-04-04 9:43AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
© 2024 Yahoo. All rights reserved.