UK markets open in 5 hours 51 minutes
NIKKEI 225
37,588.88 -39.60 (-0.11%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,342.00 -0.50 (-0.02%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,236.43 -438.79 (-0.85%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00180000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 117.76 | 116.15 | 119.10 | 0.00 | - | 3 | 3 | 551.37% |
| CRWD240503C00180000 | 2024-03-22 1:21PM EDT | 2024-05-03 | 146.65 | 100.55 | 104.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240517C00180000 | 2024-03-22 10:44AM EDT | 2024-05-17 | 142.54 | 102.10 | 105.20 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 118.80 | 120.95 | 0.00 | - | 9 | 370 | 81.41% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 120.05 | 121.90 | 0.00 | - | 2 | 21 | 74.18% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 123.20 | 125.45 | 0.00 | - | 1 | 48 | 69.17% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 108.04% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 119.46% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 129.65 | 131.00 | 0.00 | - | 1 | 1,000 | 64.65% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 133.70 | 137.00 | 0.00 | - | 1 | 6 | 64.16% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 44.53% |
| CRWD251121C00180000 | 2024-03-13 9:30AM EDT | 2025-11-21 | 177.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260116C00180000 | 2024-04-19 3:36PM EDT | 2026-01-16 | 135.80 | 148.45 | 150.40 | 0.00 | - | 2 | 31 | 63.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00180000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 103 | 73.05% |
| CRWD240621P00180000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 0.42 | 0.28 | 0.77 | 0.00 | - | 1 | 389 | 64.45% |
| CRWD240719P00180000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 1.06 | 0.55 | 1.03 | 0.00 | - | 1 | 235 | 56.49% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 1.09 | 1.55 | 0.00 | - | 1 | 12 | 53.92% |
| CRWD240920P00180000 | 2024-04-22 1:04PM EDT | 2024-09-20 | 2.43 | 1.71 | 2.45 | 0.00 | - | 28 | 280 | 51.82% |
| CRWD241018P00180000 | 2024-04-19 10:23AM EDT | 2024-10-18 | 3.26 | 2.62 | 2.75 | 0.00 | - | 1 | 3 | 50.40% |
| CRWD241220P00180000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 4.95 | 4.50 | 4.65 | +0.45 | +10.00% | 2 | 362 | 49.82% |
| CRWD250117P00180000 | 2024-04-22 10:40AM EDT | 2025-01-17 | 6.20 | 5.10 | 5.35 | 0.00 | - | 10 | 615 | 49.05% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 7.05 | 7.25 | 0.00 | - | 1 | 2 | 48.40% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 7.90 | 9.15 | 0.00 | - | 1 | 72 | 50.27% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 47.83% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 43.80% |
| CRWD260116P00180000 | 2024-04-19 1:46PM EDT | 2026-01-16 | 16.50 | 15.05 | 16.40 | 0.00 | - | 2 | 67 | 47.18% |
© 2024 Yahoo. All rights reserved.