CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00310000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 8.25 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| CRWD240517C00310000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CRWD240524C00310000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 14.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240531C00310000 | 2024-05-09 1:50PM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240607C00310000 | 2024-05-09 12:54PM EDT | 2024-06-07 | 23.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD240614C00310000 | 2024-05-08 10:10AM EDT | 2024-06-14 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240621C00310000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 27.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CRWD240719C00310000 | 2024-05-09 3:31PM EDT | 2024-07-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRWD240816C00310000 | 2024-05-09 12:11PM EDT | 2024-08-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920C00310000 | 2024-05-09 1:08PM EDT | 2024-09-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD241018C00310000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 44.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220C00310000 | 2024-05-07 3:28PM EDT | 2024-12-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD250117C00310000 | 2024-05-08 2:39PM EDT | 2025-01-17 | 56.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00310000 | 2024-05-08 9:37AM EDT | 2025-03-21 | 59.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00310000 | 2024-05-09 1:00PM EDT | 2025-06-20 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 2025-11-21 | 87.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260116C00310000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 89.94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00310000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| CRWD240517P00310000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| CRWD240524P00310000 | 2024-05-08 1:53PM EDT | 2024-05-24 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD240531P00310000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 7.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CRWD240607P00310000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 16.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CRWD240614P00310000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD240621P00310000 | 2024-05-09 2:06PM EDT | 2024-06-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| CRWD240719P00310000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CRWD240816P00310000 | 2024-05-09 2:05PM EDT | 2024-08-16 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD240920P00310000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD241018P00310000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| CRWD241220P00310000 | 2024-05-07 9:43AM EDT | 2024-12-20 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD250117P00310000 | 2024-05-07 2:35PM EDT | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CRWD260116P00310000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.