CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-10 2:18PM EDT | 2024-05-10 | 120.55 | 118.55 | 121.30 | +9.42 | +8.48% | 1 | 1 | 509.57% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 120.78 | 118.55 | 121.45 | +26.44 | +28.03% | 1 | 30 | 184.77% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 105.00 | 118.60 | 121.75 | 0.00 | - | 24 | 15 | 141.04% |
| CRWD240614C00200000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 112.30 | 119.20 | 122.70 | 0.00 | - | 2 | 2 | 78.98% |
| CRWD240621C00200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 108.95 | 119.75 | 122.30 | 0.00 | - | 1 | 1,010 | 73.54% |
| CRWD240719C00200000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 119.45 | 121.35 | 123.50 | 0.00 | - | 1 | 42 | 70.17% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 121.85 | 125.25 | 0.00 | - | 1 | 2 | 65.59% |
| CRWD240920C00200000 | 2024-05-10 9:32AM EDT | 2024-09-20 | 129.50 | 125.00 | 127.40 | +7.00 | +5.71% | 3 | 1,080 | 66.24% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 126.30 | 129.15 | 0.00 | - | 2 | 34 | 64.64% |
| CRWD241220C00200000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 119.20 | 130.65 | 133.35 | 0.00 | - | 20 | 26 | 64.08% |
| CRWD250117C00200000 | 2024-05-07 1:46PM EDT | 2025-01-17 | 133.25 | 131.60 | 134.60 | 0.00 | - | 1 | 499 | 62.49% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 131.85 | 135.45 | 139.20 | 0.00 | - | 1 | 4 | 62.64% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 138.00 | 140.30 | 0.00 | - | 3 | 24 | 62.79% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 131.00 | 142.45 | 145.50 | 0.00 | - | 30 | 272 | 63.88% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 149.35 | 152.80 | 0.00 | - | 1 | 29 | 61.90% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 141.05 | 154.35 | 155.90 | 0.00 | - | 3 | 362 | 63.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 312.50% |
| CRWD240517P00200000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 960 | 125.59% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 0.55 | 0.00 | 2.27 | 0.00 | - | - | 2 | 96.12% |
| CRWD240621P00200000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 0.35 | 0.15 | 0.56 | -0.06 | -14.63% | 2 | 1,706 | 65.04% |
| CRWD240719P00200000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 0.52 | 0.50 | 0.62 | -0.13 | -20.00% | 5 | 98 | 54.30% |
| CRWD240816P00200000 | 2024-05-10 11:07AM EDT | 2024-08-16 | 0.94 | 0.94 | 1.32 | -0.14 | -12.96% | 6 | 109 | 51.98% |
| CRWD240920P00200000 | 2024-05-08 11:15AM EDT | 2024-09-20 | 2.62 | 1.85 | 2.60 | 0.00 | - | 20 | 1,136 | 51.38% |
| CRWD241018P00200000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 2.93 | 2.91 | 3.05 | -0.67 | -18.61% | 4 | 101 | 50.04% |
| CRWD241220P00200000 | 2024-05-10 11:29AM EDT | 2024-12-20 | 5.10 | 5.15 | 5.50 | -0.68 | -11.76% | 1 | 134 | 49.98% |
| CRWD250117P00200000 | 2024-05-09 12:55PM EDT | 2025-01-17 | 5.72 | 6.00 | 6.25 | -0.88 | -13.33% | 6 | 959 | 48.95% |
| CRWD250321P00200000 | 2024-05-10 9:39AM EDT | 2025-03-21 | 8.59 | 8.40 | 8.80 | -0.41 | -4.56% | 1 | 14 | 48.85% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 9.58 | 9.35 | 9.90 | -0.82 | -7.88% | 2 | 32 | 48.83% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 11.65 | 12.25 | 0.00 | - | 1 | 85 | 48.42% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 16.75 | 17.40 | 0.00 | - | 5 | 15 | 47.42% |
| CRWD260116P00200000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 18.43 | 18.40 | 19.15 | -1.55 | -7.76% | 1 | 907 | 47.11% |
© 2024 Yahoo. All rights reserved.