CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00175000 | 2024-05-10 10:07AM EDT | 2024-05-17 | 148.44 | 144.00 | 147.75 | +8.94 | +6.41% | 1 | 4 | 175.00% |
| CRWD240621C00175000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 148.20 | 145.80 | 148.00 | +3.70 | +2.56% | 1 | 487 | 99.41% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 2024-07-19 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 98.25% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 2024-09-20 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 140.37 | 149.70 | 153.25 | 0.00 | - | 1 | 3 | 73.03% |
| CRWD250117C00175000 | 2024-05-09 1:53PM EDT | 2025-01-17 | 151.00 | 154.00 | 157.85 | 0.00 | - | 5 | 150 | 69.64% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 2025-04-17 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 89.39% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 146.04 | 162.15 | 166.00 | 0.00 | - | 20 | 37 | 68.23% |
| CRWD260116C00175000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 165.00 | 171.90 | 175.80 | 0.00 | - | 9 | 146 | 66.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00175000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 12 | 107 | 161.72% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 2024-06-21 | 0.31 | 0.06 | 0.59 | 0.00 | - | 1 | 736 | 81.49% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 2024-07-19 | 0.49 | 0.08 | 0.38 | 0.00 | - | 10 | 796 | 60.25% |
| CRWD240816P00175000 | 2024-05-07 11:09AM EDT | 2024-08-16 | 0.60 | 0.35 | 1.45 | 0.00 | - | 1 | 23 | 62.45% |
| CRWD240920P00175000 | 2024-05-09 11:58AM EDT | 2024-09-20 | 1.23 | 0.72 | 1.61 | 0.00 | - | 1 | 92 | 56.10% |
| CRWD241220P00175000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 3.01 | 2.45 | 3.90 | -0.70 | -18.87% | 5 | 20 | 53.25% |
| CRWD250117P00175000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 4.25 | 2.80 | 4.45 | 0.00 | - | 1 | 611 | 51.84% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 7.75 | 4.95 | 5.40 | 0.00 | - | 6 | 25 | 50.82% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 2025-04-17 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 54.32% |
| CRWD250620P00175000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 9.00 | 7.40 | 8.15 | 0.00 | - | 5 | 38 | 50.36% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 2025-11-21 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 51.21% |
| CRWD260116P00175000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 13.85 | 12.65 | 13.60 | 0.00 | - | 13 | 65 | 49.37% |
© 2024 Yahoo. All rights reserved.