CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00250000 | 2024-05-10 9:41AM EDT | 2024-05-10 | 75.85 | 73.95 | 77.50 | +20.92 | +38.08% | 80 | 91 | 398.44% |
| CRWD240517C00250000 | 2024-05-10 9:42AM EDT | 2024-05-17 | 76.59 | 74.60 | 77.70 | +12.69 | +19.86% | 84 | 68 | 146.09% |
| CRWD240524C00250000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 71.30 | 75.15 | 78.10 | 0.00 | - | 1 | 7 | 110.75% |
| CRWD240531C00250000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 64.27 | 74.60 | 78.05 | 0.00 | - | 1 | 16 | 89.36% |
| CRWD240607C00250000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 60.64 | 76.55 | 79.25 | 0.00 | - | 2 | 8 | 86.90% |
| CRWD240614C00250000 | 2024-05-07 10:07AM EDT | 2024-06-14 | 68.60 | 76.60 | 79.95 | 0.00 | - | - | 0 | 79.80% |
| CRWD240621C00250000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 68.54 | 78.25 | 80.35 | 0.00 | - | 3 | 996 | 77.34% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 80.55 | 82.80 | 0.00 | - | 1 | 130 | 67.43% |
| CRWD240816C00250000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 81.44 | 83.65 | 85.15 | +4.77 | +6.22% | 4 | 28 | 63.60% |
| CRWD240920C00250000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 81.95 | 87.55 | 89.45 | 0.00 | - | 4 | 239 | 62.52% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 89.70 | 92.15 | 0.00 | - | 1 | 44 | 60.91% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 96.60 | 98.90 | 0.00 | - | 1 | 229 | 60.97% |
| CRWD250117C00250000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 93.34 | 98.30 | 100.95 | 0.00 | - | 1 | 527 | 59.84% |
| CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 2025-03-21 | 97.55 | 105.15 | 106.95 | 0.00 | - | 3 | 28 | 60.63% |
| CRWD250417C00250000 | 2024-05-09 9:31AM EDT | 2025-04-17 | 98.00 | 106.50 | 109.40 | 0.00 | - | 2 | 55 | 60.19% |
| CRWD250620C00250000 | 2024-05-07 11:11AM EDT | 2025-06-20 | 104.50 | 112.00 | 115.75 | 0.00 | - | 1 | 2,208 | 60.91% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 123.90 | 126.80 | 0.00 | - | 2 | 6 | 61.17% |
| CRWD260116C00250000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 116.70 | 127.95 | 130.40 | 0.00 | - | 1 | 546 | 61.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00250000 | 2024-05-09 3:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 231 | 156.25% |
| CRWD240517P00250000 | 2024-05-08 11:46AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.20 | 0.00 | - | 178 | 1,624 | 73.44% |
| CRWD240524P00250000 | 2024-05-09 2:41PM EDT | 2024-05-24 | 0.23 | 0.15 | 0.52 | 0.00 | - | 10 | 105 | 63.72% |
| CRWD240531P00250000 | 2024-05-09 11:17AM EDT | 2024-05-31 | 0.55 | 0.07 | 0.75 | 0.00 | - | 3 | 61 | 54.39% |
| CRWD240607P00250000 | 2024-05-08 3:02PM EDT | 2024-06-07 | 2.37 | 0.16 | 3.25 | 0.00 | - | 9 | 44 | 62.99% |
| CRWD240614P00250000 | 2024-05-07 11:38AM EDT | 2024-06-14 | 2.80 | 1.21 | 1.82 | 0.00 | - | 4 | 10 | 54.99% |
| CRWD240621P00250000 | 2024-05-10 9:53AM EDT | 2024-06-21 | 1.89 | 1.82 | 1.97 | -0.51 | -21.79% | 21 | 1,100 | 53.06% |
| CRWD240628P00250000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 2.75 | 1.42 | 3.40 | 0.00 | - | 4 | 4 | 52.31% |
| CRWD240719P00250000 | 2024-05-09 10:32AM EDT | 2024-07-19 | 4.15 | 3.20 | 3.60 | 0.00 | - | 2 | 365 | 49.08% |
| CRWD240816P00250000 | 2024-05-09 3:02PM EDT | 2024-08-16 | 5.70 | 4.75 | 5.05 | 0.00 | - | 23 | 291 | 46.19% |
| CRWD240920P00250000 | 2024-05-07 12:16PM EDT | 2024-09-20 | 9.44 | 7.20 | 8.05 | 0.00 | - | 9 | 330 | 46.79% |
| CRWD241018P00250000 | 2024-05-08 3:04PM EDT | 2024-10-18 | 11.80 | 9.10 | 9.40 | 0.00 | - | 25 | 211 | 45.20% |
| CRWD241220P00250000 | 2024-05-09 1:10PM EDT | 2024-12-20 | 15.72 | 13.70 | 14.60 | 0.00 | - | 9 | 176 | 46.33% |
| CRWD250117P00250000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 16.50 | 15.10 | 15.80 | 0.00 | - | 43 | 765 | 45.33% |
| CRWD250321P00250000 | 2024-05-10 9:39AM EDT | 2025-03-21 | 19.57 | 18.45 | 19.70 | -1.63 | -7.69% | 1 | 154 | 45.19% |
| CRWD250417P00250000 | 2024-05-09 1:45PM EDT | 2025-04-17 | 22.60 | 19.35 | 21.35 | 0.00 | - | 3 | 72 | 45.21% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 23.60 | 26.05 | 0.00 | - | 15 | 392 | 46.20% |
| CRWD251121P00250000 | 2024-05-07 12:06PM EDT | 2025-11-21 | 32.75 | 30.35 | 32.00 | 0.00 | - | 2 | 5 | 44.30% |
| CRWD260116P00250000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 33.63 | 32.20 | 34.85 | -1.68 | -4.76% | 1 | 189 | 44.48% |
© 2024 Yahoo. All rights reserved.