CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00300000 | 2024-05-09 1:50PM EDT | 2024-05-10 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240517C00300000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRWD240524C00300000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 21.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00300000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 23.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CRWD240607C00300000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00300000 | 2024-05-09 2:39PM EDT | 2024-06-14 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240621C00300000 | 2024-05-09 11:41AM EDT | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240719C00300000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 36.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240816C00300000 | 2024-05-09 11:23AM EDT | 2024-08-16 | 40.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00300000 | 2024-05-09 11:26AM EDT | 2024-09-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD241018C00300000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00300000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250117C00300000 | 2024-05-08 2:19PM EDT | 2025-01-17 | 62.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD250321C00300000 | 2024-05-07 2:25PM EDT | 2025-03-21 | 70.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00300000 | 2024-05-08 1:24PM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00300000 | 2024-05-08 12:18PM EDT | 2026-01-16 | 98.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00300000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| CRWD240517P00300000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| CRWD240524P00300000 | 2024-05-09 3:37PM EDT | 2024-05-24 | 3.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240531P00300000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 4.53 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| CRWD240607P00300000 | 2024-05-09 12:09PM EDT | 2024-06-07 | 12.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240614P00300000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD240621P00300000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 13.61 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| CRWD240719P00300000 | 2024-05-09 2:14PM EDT | 2024-07-19 | 17.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CRWD240816P00300000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 19.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD240920P00300000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD241018P00300000 | 2024-05-09 1:57PM EDT | 2024-10-18 | 27.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRWD241220P00300000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 34.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRWD250117P00300000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD250620P00300000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD260116P00300000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.