CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00340000 | 2024-05-10 10:10AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.02 | -33.33% | 28 | 358 | 49.41% |
| CRWD240517C00340000 | 2024-05-10 10:20AM EDT | 2024-05-17 | 1.53 | 1.33 | 1.63 | +0.23 | +17.69% | 197 | 859 | 38.20% |
| CRWD240524C00340000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 4.05 | 3.50 | 3.80 | +1.55 | +62.00% | 6 | 288 | 39.26% |
| CRWD240531C00340000 | 2024-05-10 9:58AM EDT | 2024-05-31 | 5.82 | 5.20 | 5.60 | +1.43 | +32.57% | 34 | 113 | 39.20% |
| CRWD240607C00340000 | 2024-05-10 10:14AM EDT | 2024-06-07 | 14.25 | 13.30 | 14.35 | +2.20 | +18.26% | 2 | 66 | 58.53% |
| CRWD240614C00340000 | 2024-05-10 10:13AM EDT | 2024-06-14 | 15.30 | 14.50 | 15.90 | +2.00 | +15.04% | 1 | 10 | 56.04% |
| CRWD240621C00340000 | 2024-05-10 10:07AM EDT | 2024-06-21 | 16.84 | 16.05 | 16.55 | +2.45 | +17.03% | 53 | 1,209 | 53.83% |
| CRWD240719C00340000 | 2024-05-10 9:39AM EDT | 2024-07-19 | 22.55 | 19.90 | 20.35 | +4.85 | +27.40% | 2 | 448 | 49.16% |
| CRWD240816C00340000 | 2024-05-10 10:14AM EDT | 2024-08-16 | 25.05 | 24.05 | 24.60 | +2.60 | +11.58% | 16 | 599 | 48.03% |
| CRWD240920C00340000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 29.35 | 31.45 | 31.80 | 0.00 | - | 163 | 434 | 50.33% |
| CRWD241018C00340000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 36.55 | 34.50 | 35.05 | +4.05 | +12.46% | 2 | 94 | 49.78% |
| CRWD241220C00340000 | 2024-05-09 3:37PM EDT | 2024-12-20 | 43.15 | 43.40 | 44.65 | +1.18 | +2.81% | 2 | 205 | 51.15% |
| CRWD250117C00340000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 42.77 | 45.50 | 47.40 | 0.00 | - | 3 | 557 | 50.51% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 41.50 | 53.10 | 54.60 | 0.00 | - | 9 | 8 | 51.42% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 56.60 | 57.50 | 0.00 | - | 55 | 144 | 51.95% |
| CRWD250620C00340000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 58.80 | 63.65 | 64.85 | 0.00 | - | 5 | 88 | 53.08% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 42.33% |
| CRWD260116C00340000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 76.47 | 81.00 | 82.95 | 0.00 | - | 3 | 479 | 54.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00340000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 24.95 | 16.25 | 19.00 | 0.00 | - | 3 | 9 | 84.42% |
| CRWD240517P00340000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 23.50 | 18.85 | 19.85 | 0.00 | - | 4 | 538 | 37.87% |
| CRWD240531P00340000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 27.01 | 22.50 | 23.60 | 0.00 | - | 2 | 4 | 38.26% |
| CRWD240607P00340000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 42.20 | 30.30 | 31.60 | 0.00 | - | 4 | 4 | 55.29% |
| CRWD240621P00340000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 30.42 | 32.05 | 32.65 | -5.05 | -14.24% | 2 | 446 | 49.39% |
| CRWD240719P00340000 | 2024-05-08 12:16PM EDT | 2024-07-19 | 37.77 | 35.40 | 35.90 | 0.00 | - | 1 | 247 | 44.32% |
| CRWD240816P00340000 | 2024-05-10 9:56AM EDT | 2024-08-16 | 36.75 | 38.40 | 39.15 | -3.95 | -9.71% | 11 | 61 | 42.46% |
| CRWD240920P00340000 | 2024-05-09 10:56AM EDT | 2024-09-20 | 47.35 | 42.80 | 43.25 | 0.00 | - | 2 | 113 | 41.80% |
| CRWD241018P00340000 | 2024-05-09 1:57PM EDT | 2024-10-18 | 49.08 | 45.30 | 46.10 | 0.00 | - | 3 | 461 | 41.36% |
| CRWD241220P00340000 | 2024-05-08 11:12AM EDT | 2024-12-20 | 54.45 | 51.35 | 53.00 | 0.00 | - | 5 | 233 | 41.95% |
| CRWD250117P00340000 | 2024-05-08 12:29PM EDT | 2025-01-17 | 55.71 | 52.95 | 55.55 | 0.00 | - | 1 | 120 | 41.95% |
| CRWD250321P00340000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 64.85 | 57.55 | 59.45 | 0.00 | - | 1 | 49 | 40.81% |
| CRWD250417P00340000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 65.95 | 59.75 | 61.80 | 0.00 | - | 2 | 16 | 41.06% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 63.00 | 64.80 | 0.00 | - | 5 | 15 | 39.92% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 71.45 | 73.20 | 0.00 | - | 27 | 43 | 39.31% |
| CRWD260116P00340000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 76.80 | 74.40 | 76.75 | 0.00 | - | 4 | 35 | 39.64% |
© 2024 Yahoo. All rights reserved.