UK markets open in 6 hours 1 minute
NIKKEI 225
38,692.70 +618.72 (+1.63%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,353.90 +13.60 (+0.58%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,157.41 +1,111.77 (+2.27%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00330000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.18 | -0.20 | -57.14% | 86 | 964 | 44.73% |
| CRWD240517C00330000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.96 | 2.71 | 3.00 | +0.33 | +12.55% | 304 | 2,085 | 39.44% |
| CRWD240524C00330000 | 2024-05-09 3:38PM EDT | 2024-05-24 | 5.57 | 4.85 | 5.70 | +1.04 | +22.96% | 41 | 166 | 40.71% |
| CRWD240531C00330000 | 2024-05-09 1:23PM EDT | 2024-05-31 | 6.43 | 7.10 | 8.15 | -0.07 | -1.08% | 8 | 180 | 42.00% |
| CRWD240607C00330000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 15.67 | 14.95 | 16.60 | -0.28 | -1.76% | 5 | 73 | 58.44% |
| CRWD240614C00330000 | 2024-05-09 1:18PM EDT | 2024-06-14 | 17.00 | 16.50 | 18.40 | +1.01 | +6.32% | 29 | 16 | 56.69% |
| CRWD240621C00330000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 18.25 | 18.15 | 18.40 | +1.24 | +7.29% | 524 | 1,652 | 53.78% |
| CRWD240719C00330000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 22.20 | 22.35 | 22.70 | +1.75 | +8.56% | 15 | 532 | 49.79% |
| CRWD240816C00330000 | 2024-05-09 2:24PM EDT | 2024-08-16 | 25.55 | 26.50 | 26.80 | -0.72 | -2.74% | 6 | 283 | 48.37% |
| CRWD240920C00330000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 33.36 | 33.15 | 33.45 | +1.06 | +3.28% | 23 | 399 | 50.04% |
| CRWD241018C00330000 | 2024-05-09 12:35PM EDT | 2024-10-18 | 35.10 | 36.75 | 37.35 | -2.90 | -7.63% | 10 | 61 | 50.30% |
| CRWD241220C00330000 | 2024-05-08 9:33AM EDT | 2024-12-20 | 42.75 | 45.80 | 46.60 | 0.00 | - | 1 | 466 | 51.60% |
| CRWD250117C00330000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 47.95 | 48.40 | 49.30 | -1.40 | -2.84% | 4 | 488 | 51.19% |
| CRWD250321C00330000 | 2024-05-07 12:03PM EDT | 2025-03-21 | 55.52 | 55.50 | 57.35 | 0.00 | - | 10 | 21 | 52.29% |
| CRWD250417C00330000 | 2024-05-07 11:29AM EDT | 2025-04-17 | 57.14 | 58.75 | 60.05 | 0.00 | - | 1 | 126 | 52.64% |
| CRWD250620C00330000 | 2024-05-08 9:55AM EDT | 2025-06-20 | 65.16 | 65.00 | 67.75 | 0.00 | - | 1 | 135 | 53.64% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 77.15 | 79.45 | 0.00 | - | 1 | 15 | 53.50% |
| CRWD260116C00330000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 82.80 | 81.95 | 84.70 | +1.03 | +1.26% | 1 | 643 | 54.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00330000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 12.34 | 11.00 | 13.40 | -5.14 | -29.41% | 2 | 13 | 78.91% |
| CRWD240517P00330000 | 2024-05-09 1:53PM EDT | 2024-05-17 | 15.90 | 13.80 | 14.90 | -3.40 | -17.62% | 2 | 577 | 38.42% |
| CRWD240524P00330000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 16.96 | 16.50 | 17.10 | -7.70 | -31.22% | 2 | 2 | 37.90% |
| CRWD240531P00330000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 20.82 | 18.05 | 19.45 | 0.00 | - | 8 | 13 | 39.44% |
| CRWD240607P00330000 | 2024-05-06 2:12PM EDT | 2024-06-07 | 28.55 | 25.85 | 26.85 | +28.55 | - | - | 1 | 54.24% |
| CRWD240614P00330000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 34.58 | 26.85 | 28.10 | 0.00 | - | 1 | 1 | 51.54% |
| CRWD240621P00330000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 28.60 | 28.30 | 28.65 | -2.84 | -9.03% | 11 | 880 | 49.88% |
| CRWD240719P00330000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 31.60 | 31.35 | 31.70 | -0.70 | -2.17% | 6 | 370 | 44.31% |
| CRWD240816P00330000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 34.41 | 34.20 | 34.60 | -1.15 | -3.23% | 29 | 338 | 41.93% |
| CRWD240920P00330000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 39.48 | 39.20 | 39.55 | -0.89 | -2.20% | 37 | 736 | 42.49% |
| CRWD241018P00330000 | 2024-05-09 3:00PM EDT | 2024-10-18 | 42.05 | 41.15 | 43.00 | -2.80 | -6.24% | 13 | 289 | 42.73% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 47.50 | 48.65 | 0.00 | - | 3 | 139 | 41.94% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 48.40 | 51.70 | 0.00 | - | 5 | 156 | 42.44% |
| CRWD250321P00330000 | 2024-05-07 1:01PM EDT | 2025-03-21 | 54.98 | 52.60 | 55.35 | 0.00 | - | 2 | 27 | 41.08% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 55.00 | 57.90 | 0.00 | - | 2 | 247 | 41.52% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 59.85 | 61.10 | 0.00 | - | 5 | 101 | 40.52% |
| CRWD251121P00330000 | 2024-05-06 11:10AM EDT | 2025-11-21 | 69.70 | 67.40 | 69.30 | 0.00 | - | 7 | 9 | 39.80% |
| CRWD260116P00330000 | 2024-05-08 2:12PM EDT | 2026-01-16 | 72.00 | 69.35 | 71.65 | 0.00 | - | 1 | 60 | 39.40% |
© 2024 Yahoo. All rights reserved.