CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00165000 | 2024-04-19 9:34AM EDT | 2024-04-26 | 125.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 119.94 | 0.00 | 0.00 | 0.00 | - | 12 | 451 | 0.00% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 158.55% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 117.42% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 143.25 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 114.20% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 99.22% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 91.79% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00165000 | 2024-04-15 3:42PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD240517P00165000 | 2024-03-06 3:47PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.53 | 0.00 | - | 5 | 1 | 105.57% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 914 | 25.00% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 25.00% |
| CRWD240816P00165000 | 2024-04-04 1:38PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 25.00% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 51.05% |
| CRWD241220P00165000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43 | 25 | 12.50% |
| CRWD250117P00165000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 15 | 595 | 12.50% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRWD250620P00165000 | 2024-04-16 11:59AM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 12.50% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 47.59% |
| CRWD260116P00165000 | 2024-04-23 2:09PM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
© 2024 Yahoo. All rights reserved.