CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| CRWD240524C00240000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 77.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240621C00240000 | 2024-05-09 12:03PM EDT | 2024-06-21 | 77.80 | 0.00 | 0.00 | 0.00 | - | 30 | 313 | 0.00% |
| CRWD240719C00240000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 82.45 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| CRWD240920C00240000 | 2024-05-07 1:41PM EDT | 2024-09-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 933 | 0.00% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| CRWD250620C00240000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD260116C00240000 | 2024-05-08 9:31AM EDT | 2026-01-16 | 123.46 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| CRWD240517P00240000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 740 | 50.00% |
| CRWD240524P00240000 | 2024-05-09 10:08AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| CRWD240531P00240000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| CRWD240607P00240000 | 2024-05-09 11:35AM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| CRWD240614P00240000 | 2024-05-09 12:32PM EDT | 2024-06-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| CRWD240621P00240000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 30 | 975 | 12.50% |
| CRWD240719P00240000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 344 | 12.50% |
| CRWD240816P00240000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 4.18 | 0.00 | 0.00 | 0.00 | - | 17 | 151 | 12.50% |
| CRWD240920P00240000 | 2024-05-08 11:57AM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| CRWD241018P00240000 | 2024-05-09 10:56AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 6.25% |
| CRWD241220P00240000 | 2024-05-09 3:03PM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 6.25% |
| CRWD250117P00240000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 6.25% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| CRWD250417P00240000 | 2024-05-07 10:41AM EDT | 2025-04-17 | 20.17 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 6.25% |
| CRWD250620P00240000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 30 | 118 | 3.13% |
© 2024 Yahoo. All rights reserved.