CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00320000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.80 | 0.71 | 1.09 | -0.85 | -51.52% | 986 | 695 | 9.57% |
| CRWD240517C00320000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.58 | 6.45 | 6.60 | +0.28 | +4.44% | 692 | 2,179 | 32.84% |
| CRWD240524C00320000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 9.96 | 9.90 | 10.20 | +0.65 | +6.98% | 73 | 170 | 37.89% |
| CRWD240531C00320000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 12.05 | 11.55 | 12.25 | +0.85 | +7.59% | 59 | 238 | 37.82% |
| CRWD240607C00320000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 20.81 | 20.70 | 21.40 | +0.81 | +4.05% | 72 | 58 | 57.43% |
| CRWD240614C00320000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 22.15 | 21.55 | 22.95 | +1.50 | +7.26% | 6 | 9 | 54.54% |
| CRWD240621C00320000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 23.40 | 23.60 | 23.85 | +1.03 | +4.60% | 122 | 1,458 | 53.28% |
| CRWD240719C00320000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 27.72 | 27.95 | 28.25 | +2.72 | +10.88% | 31 | 559 | 49.53% |
| CRWD240816C00320000 | 2024-05-10 2:24PM EDT | 2024-08-16 | 32.30 | 32.25 | 32.70 | +1.90 | +6.25% | 18 | 426 | 48.68% |
| CRWD240920C00320000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 38.90 | 39.05 | 39.45 | +1.15 | +3.05% | 28 | 248 | 50.38% |
| CRWD241018C00320000 | 2024-05-10 1:57PM EDT | 2024-10-18 | 42.60 | 42.45 | 43.15 | -0.40 | -0.93% | 1 | 148 | 50.04% |
| CRWD241220C00320000 | 2024-05-10 10:17AM EDT | 2024-12-20 | 53.46 | 51.45 | 52.90 | +2.86 | +5.65% | 3 | 350 | 51.96% |
| CRWD250117C00320000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 54.05 | 54.20 | 55.35 | +1.85 | +3.54% | 1 | 536 | 51.50% |
| CRWD250321C00320000 | 2024-05-08 9:37AM EDT | 2025-03-21 | 55.99 | 61.65 | 63.35 | 0.00 | - | 1 | 31 | 52.75% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 2025-04-17 | 55.75 | 62.65 | 65.35 | 0.00 | - | 20 | 61 | 51.88% |
| CRWD250620C00320000 | 2024-05-10 2:49PM EDT | 2025-06-20 | 71.13 | 69.00 | 72.55 | +3.72 | +5.52% | 13 | 88 | 52.82% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 85.75 | 83.90 | 86.00 | +26.15 | +43.88% | 1 | 12 | 54.37% |
| CRWD260116C00320000 | 2024-05-08 9:44AM EDT | 2026-01-16 | 84.00 | 88.50 | 89.95 | 0.00 | - | 1 | 249 | 54.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00320000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | -3.55 | -97.26% | 872 | 124 | 6.37% |
| CRWD240517P00320000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.50 | 5.35 | 5.60 | -2.70 | -32.93% | 411 | 903 | 31.57% |
| CRWD240524P00320000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 8.75 | 8.45 | 8.70 | -3.49 | -28.51% | 10 | 37 | 35.03% |
| CRWD240531P00320000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 10.74 | 9.15 | 10.60 | -1.61 | -13.04% | 47 | 57 | 34.99% |
| CRWD240607P00320000 | 2024-05-10 11:57AM EDT | 2024-06-07 | 18.65 | 18.85 | 19.35 | -2.53 | -11.95% | 6 | 2 | 54.12% |
| CRWD240614P00320000 | 2024-05-10 12:41PM EDT | 2024-06-14 | 19.75 | 20.10 | 20.70 | -2.75 | -12.22% | 9 | 1 | 51.83% |
| CRWD240621P00320000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 21.60 | 21.05 | 21.35 | -1.93 | -8.20% | 109 | 537 | 49.59% |
| CRWD240719P00320000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 25.02 | 24.15 | 24.55 | -1.43 | -5.41% | 14 | 627 | 44.30% |
| CRWD240816P00320000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 27.79 | 27.15 | 27.65 | -1.46 | -4.99% | 31 | 400 | 42.20% |
| CRWD240920P00320000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 31.00 | 32.35 | 32.85 | -4.50 | -12.68% | 2 | 231 | 43.04% |
| CRWD241018P00320000 | 2024-05-10 1:13PM EDT | 2024-10-18 | 35.05 | 34.60 | 35.55 | -3.00 | -7.88% | 3 | 149 | 42.34% |
| CRWD241220P00320000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 39.30 | 40.50 | 41.60 | -3.35 | -7.85% | 3 | 108 | 42.03% |
| CRWD250117P00320000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 43.20 | 42.60 | 43.95 | -3.30 | -7.10% | 27 | 356 | 41.88% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 47.35 | 48.45 | 0.00 | - | 38 | 140 | 41.33% |
| CRWD250417P00320000 | 2024-05-08 3:49PM EDT | 2025-04-17 | 53.27 | 48.75 | 50.85 | 0.00 | - | 2 | 142 | 41.64% |
| CRWD250620P00320000 | 2024-05-10 2:09PM EDT | 2025-06-20 | 53.80 | 52.90 | 54.00 | -1.80 | -3.24% | 14 | 181 | 40.61% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 61.00 | 62.20 | 0.00 | - | 12 | 69 | 39.91% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 63.50 | 64.55 | 0.00 | - | 1 | 159 | 39.52% |
© 2024 Yahoo. All rights reserved.