CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00280000 | 2024-05-09 1:13PM EDT | 2024-05-10 | 35.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240517C00280000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240524C00280000 | 2024-05-09 12:23PM EDT | 2024-05-24 | 36.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240531C00280000 | 2024-05-09 10:06AM EDT | 2024-05-31 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240607C00280000 | 2024-05-09 12:23PM EDT | 2024-06-07 | 42.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240621C00280000 | 2024-05-09 1:53PM EDT | 2024-06-21 | 45.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRWD240719C00280000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 50.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240816C00280000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 54.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240920C00280000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD241220C00280000 | 2024-05-06 11:17AM EDT | 2024-12-20 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00280000 | 2024-05-07 12:10PM EDT | 2025-01-17 | 75.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00280000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD250417C00280000 | 2024-05-09 1:33PM EDT | 2025-04-17 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00280000 | 2024-05-09 12:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240517P00280000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| CRWD240524P00280000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRWD240531P00280000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CRWD240607P00280000 | 2024-05-09 3:10PM EDT | 2024-06-07 | 5.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRWD240614P00280000 | 2024-05-09 9:43AM EDT | 2024-06-14 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRWD240621P00280000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| CRWD240628P00280000 | 2024-05-09 3:58PM EDT | 2024-06-28 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| CRWD240719P00280000 | 2024-05-09 10:58AM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRWD240816P00280000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 12.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD240920P00280000 | 2024-05-08 2:47PM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CRWD241018P00280000 | 2024-05-08 12:55PM EDT | 2024-10-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CRWD241220P00280000 | 2024-05-08 10:01AM EDT | 2024-12-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117P00280000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.