CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00270000 | 2024-05-08 1:53PM EDT | 2024-05-10 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00270000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 47.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240524C00270000 | 2024-05-08 3:11PM EDT | 2024-05-24 | 44.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240607C00270000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 53.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621C00270000 | 2024-05-09 10:36AM EDT | 2024-06-21 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-05-09 2:51PM EDT | 2024-07-19 | 57.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00270000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 61.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240920C00270000 | 2024-05-09 2:20PM EDT | 2024-09-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00270000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 55.83% |
| CRWD250620C00270000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 94.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00270000 | 2024-05-09 1:53PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| CRWD240517P00270000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| CRWD240524P00270000 | 2024-05-09 2:31PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240531P00270000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| CRWD240607P00270000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRWD240614P00270000 | 2024-05-09 10:03AM EDT | 2024-06-14 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD240621P00270000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| CRWD240628P00270000 | 2024-05-09 3:42PM EDT | 2024-06-28 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | - | 12.50% |
| CRWD240719P00270000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240816P00270000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 9.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CRWD240920P00270000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018P00270000 | 2024-05-09 11:49AM EDT | 2024-10-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRWD250117P00270000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 24.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD250321P00270000 | 2024-05-09 10:24AM EDT | 2025-03-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CRWD250417P00270000 | 2024-05-06 3:40PM EDT | 2025-04-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD251121P00270000 | 2024-05-07 1:54PM EDT | 2025-11-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.