CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00190000 | 2024-03-19 10:11AM EDT | 2024-04-26 | 123.40 | 102.30 | 105.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240517C00190000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 92.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00190000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 94.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 2024-07-19 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 154.43% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 108.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 89.71% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 2024-12-20 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 93.01% |
| CRWD250117C00190000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 109.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 83.51% |
| CRWD251121C00190000 | 2024-03-22 3:13PM EDT | 2025-11-21 | 164.70 | 123.85 | 127.35 | 0.00 | - | 1 | 1 | 49.04% |
| CRWD260116C00190000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 142.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240621P00190000 | 2024-04-24 11:07AM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240816P00190000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240920P00190000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD241018P00190000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD241220P00190000 | 2024-04-22 1:11PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 2025-06-20 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 45.31% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 44.69% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.