UK markets open in 4 hours 20 minutes
NIKKEI 225
38,319.88 +245.90 (+0.65%) HANG SENG
18,741.16 +203.35 (+1.10%) CRUDE OIL
79.71 +0.45 (+0.57%) GOLD FUTURES
2,356.20 +15.90 (+0.68%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,280.93 +1,060.64 (+2.15%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-08 12:58PM EDT | 2024-05-17 | 89.07 | 86.30 | 89.30 | 0.00 | - | 2 | 83 | 138.72% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 82.04 | 86.55 | 90.10 | 0.00 | - | 1 | 3 | 80.27% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 86.70 | 90.35 | 0.00 | - | 1 | 3 | 71.09% |
| CRWD240607C00230000 | 2024-05-06 9:54AM EDT | 2024-06-07 | 82.13 | 87.55 | 91.05 | +82.13 | - | - | 1 | 72.85% |
| CRWD240614C00230000 | 2024-05-06 2:28PM EDT | 2024-06-14 | 88.44 | 88.00 | 91.45 | +88.44 | - | - | 3 | 69.46% |
| CRWD240621C00230000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 90.05 | 89.30 | 91.45 | -1.41 | -1.54% | 2 | 1,587 | 68.46% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 0.00% |
| CRWD240816C00230000 | 2024-05-08 10:01AM EDT | 2024-08-16 | 92.00 | 92.40 | 95.85 | 0.00 | - | 1 | 5 | 58.95% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 87.50 | 96.75 | 98.90 | 0.00 | - | 1 | 819 | 59.85% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 99.65 | 100.85 | 0.00 | - | 1 | 48 | 59.38% |
| CRWD241220C00230000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 105.55 | 105.45 | 107.10 | +10.08 | +10.56% | 2 | 43 | 60.03% |
| CRWD250117C00230000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 109.00 | 106.65 | 110.05 | 0.00 | - | 1 | 340 | 59.58% |
| CRWD250321C00230000 | 2024-05-03 10:33AM EDT | 2025-03-21 | 103.13 | 112.80 | 115.20 | 0.00 | - | 2 | 3 | 60.35% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 58.57% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 120.10 | 122.85 | 0.00 | - | 2 | 131 | 61.11% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 57.95% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 133.15 | 136.15 | 0.00 | - | 8 | 237 | 60.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 309.77% |
| CRWD240517P00230000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 576 | 94.34% |
| CRWD240524P00230000 | 2024-05-08 11:19AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.57 | 0.00 | - | 1 | 13 | 77.30% |
| CRWD240531P00230000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 0.16 | 0.04 | 0.62 | -0.16 | -50.00% | 1 | 6 | 64.75% |
| CRWD240607P00230000 | 2024-05-09 12:47PM EDT | 2024-06-07 | 0.96 | 0.23 | 1.29 | +0.13 | +15.66% | 2 | 33 | 64.92% |
| CRWD240614P00230000 | 2024-05-08 2:08PM EDT | 2024-06-14 | 1.15 | 0.36 | 1.59 | 0.00 | - | 2 | 1 | 61.11% |
| CRWD240621P00230000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.96 | 0.82 | 1.26 | -0.57 | -37.25% | 22 | 665 | 56.62% |
| CRWD240719P00230000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 1.86 | 1.82 | 1.98 | -0.71 | -27.63% | 10 | 332 | 50.18% |
| CRWD240816P00230000 | 2024-05-09 3:25PM EDT | 2024-08-16 | 2.96 | 2.64 | 3.15 | -0.84 | -22.11% | 2 | 45 | 48.24% |
| CRWD240920P00230000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.40 | -0.45 | -7.69% | 2 | 457 | 48.52% |
| CRWD241018P00230000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 6.90 | 5.90 | 7.40 | 0.00 | - | 25 | 50 | 48.99% |
| CRWD241220P00230000 | 2024-05-07 10:53AM EDT | 2024-12-20 | 11.35 | 9.70 | 10.60 | 0.00 | - | 6 | 40 | 47.47% |
| CRWD250117P00230000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 11.90 | 11.15 | 11.75 | 0.00 | - | 32 | 539 | 46.64% |
| CRWD250321P00230000 | 2024-05-08 1:09PM EDT | 2025-03-21 | 15.25 | 14.80 | 15.35 | 0.00 | - | 2 | 49 | 46.73% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 16.25 | 16.95 | 0.00 | - | 100 | 226 | 46.90% |
| CRWD250620P00230000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 19.50 | 19.00 | 20.30 | -2.13 | -9.85% | 1 | 93 | 46.88% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 44.15% |
| CRWD260116P00230000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 28.55 | 27.40 | 29.10 | 0.00 | - | 1 | 284 | 45.85% |
© 2024 Yahoo. All rights reserved.