CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00170000 | 2024-04-22 3:45PM EDT | 2024-04-26 | 119.04 | 128.40 | 130.85 | 0.00 | - | 2 | 16 | 285.06% |
| CRWD240621C00170000 | 2024-04-19 12:29PM EDT | 2024-06-21 | 114.70 | 128.75 | 130.50 | 0.00 | - | 7 | 263 | 73.56% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 129.30 | 131.60 | 0.00 | - | 2 | 34 | 69.67% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 117.32% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 111.56% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 124.03% |
| CRWD250117C00170000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 125.12 | 137.75 | 139.90 | 0.00 | - | 1 | 386 | 64.74% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 104.14% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 144.85 | 148.85 | 0.00 | - | 20 | 75 | 64.74% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 86.34% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 154.60 | 158.05 | 0.00 | - | 15 | 89 | 64.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00170000 | 2024-04-11 9:47AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 255.27% |
| CRWD240503P00170000 | 2024-04-22 3:07PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 153.91% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 75.78% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.12 | 0.40 | 0.00 | - | 3 | 544 | 62.60% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 0.55 | 0.17 | 0.82 | 0.00 | - | 2 | 261 | 56.74% |
| CRWD240816P00170000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 1.05 | 0.45 | 1.20 | 0.00 | - | 2 | 11 | 53.74% |
| CRWD240920P00170000 | 2024-04-02 10:20AM EDT | 2024-09-20 | 1.43 | 1.25 | 1.99 | 0.00 | - | 1 | 257 | 53.48% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.75 | 2.49 | 0.00 | - | 7 | 7 | 51.99% |
| CRWD241220P00170000 | 2024-04-12 1:30PM EDT | 2024-12-20 | 3.58 | 3.50 | 4.00 | 0.00 | - | 1 | 30 | 51.18% |
| CRWD250117P00170000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 4.95 | 4.05 | 4.55 | 0.00 | - | 4 | 437 | 50.21% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 5.40 | 6.10 | 0.00 | - | 1 | 4 | 49.87% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 49.56% |
| CRWD250620P00170000 | 2024-01-17 2:23PM EDT | 2025-06-20 | 10.50 | 8.15 | 8.90 | 0.00 | - | 6 | 19 | 49.76% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 44.42% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 11.40 | 13.35 | 0.00 | - | 1 | 73 | 47.02% |
© 2024 Yahoo. All rights reserved.