CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD240517C00260000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 57.50 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 0.00% |
| CRWD240524C00260000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD240614C00260000 | 2024-05-09 2:57PM EDT | 2024-06-14 | 61.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240621C00260000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 7 | 735 | 0.00% |
| CRWD240719C00260000 | 2024-05-09 2:20PM EDT | 2024-07-19 | 64.76 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| CRWD240816C00260000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 70.45 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 0.00% |
| CRWD250117C00260000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 86.36 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 2025-11-21 | 109.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00260000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| CRWD240517P00260000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 2,434 | 25.00% |
| CRWD240524P00260000 | 2024-05-09 2:41PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 25.00% |
| CRWD240531P00260000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| CRWD240607P00260000 | 2024-05-09 3:23PM EDT | 2024-06-07 | 2.47 | 0.00 | 0.00 | 0.00 | - | 18 | 127 | 12.50% |
| CRWD240614P00260000 | 2024-05-09 10:08AM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CRWD240621P00260000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 46 | 1,120 | 12.50% |
| CRWD240719P00260000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 12.50% |
| CRWD240816P00260000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 37 | 280 | 6.25% |
| CRWD240920P00260000 | 2024-05-09 10:42AM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 6.25% |
| CRWD241018P00260000 | 2024-05-09 10:45AM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 12 | 120 | 6.25% |
| CRWD241220P00260000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 6.25% |
| CRWD250117P00260000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 19 | 700 | 6.25% |
| CRWD250321P00260000 | 2024-05-08 1:48PM EDT | 2025-03-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| CRWD250417P00260000 | 2024-05-09 11:49AM EDT | 2025-04-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| CRWD250620P00260000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 3.13% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 41.27% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 0.00 | 0.00 | 0.00 | - | 38 | 89 | 3.13% |
© 2024 Yahoo. All rights reserved.