CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00290000 | 2024-05-09 10:22AM EDT | 2024-05-10 | 23.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517C00290000 | 2024-05-09 2:31PM EDT | 2024-05-17 | 27.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240524C00290000 | 2024-05-08 11:25AM EDT | 2024-05-24 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00290000 | 2024-05-07 12:23PM EDT | 2024-05-31 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240607C00290000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 36.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614C00290000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 35.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00290000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00290000 | 2024-05-09 2:51PM EDT | 2024-07-19 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00290000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00290000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00290000 | 2024-05-06 3:56PM EDT | 2024-10-18 | 58.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00290000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00290000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00290000 | 2024-05-09 11:47AM EDT | 2025-06-20 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116C00290000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 101.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00290000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| CRWD240517P00290000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| CRWD240524P00290000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240531P00290000 | 2024-05-09 2:31PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD240607P00290000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD240614P00290000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD240621P00290000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| CRWD240719P00290000 | 2024-05-09 9:52AM EDT | 2024-07-19 | 15.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD240816P00290000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 15.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CRWD240920P00290000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 20.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CRWD241018P00290000 | 2024-05-09 3:00PM EDT | 2024-10-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD241220P00290000 | 2024-05-07 9:38AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117P00290000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321P00290000 | 2024-05-08 1:00PM EDT | 2025-03-21 | 35.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250417P00290000 | 2024-05-03 3:24PM EDT | 2025-04-17 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD260116P00290000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 52.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.