CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00350000 | 2024-05-10 12:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 7 | 171 | 69.53% |
| CRWD240517C00350000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.48 | -0.21 | -37.50% | 204 | 1,811 | 38.14% |
| CRWD240524C00350000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 1.55 | 1.48 | 1.63 | -0.18 | -10.40% | 42 | 89 | 38.09% |
| CRWD240531C00350000 | 2024-05-10 1:03PM EDT | 2024-05-31 | 3.15 | 2.52 | 2.83 | +0.41 | +14.96% | 37 | 99 | 37.74% |
| CRWD240607C00350000 | 2024-05-10 1:05PM EDT | 2024-06-07 | 10.32 | 9.60 | 10.10 | +0.88 | +9.32% | 16 | 123 | 57.04% |
| CRWD240614C00350000 | 2024-05-10 12:40PM EDT | 2024-06-14 | 12.33 | 10.45 | 11.60 | +2.03 | +19.71% | 6 | 24 | 54.43% |
| CRWD240621C00350000 | 2024-05-10 1:32PM EDT | 2024-06-21 | 12.05 | 11.95 | 12.20 | +0.55 | +4.78% | 174 | 2,066 | 52.41% |
| CRWD240628C00350000 | 2024-05-09 10:40AM EDT | 2024-06-28 | 12.58 | 12.45 | 13.70 | 0.00 | - | 1 | 1 | 50.89% |
| CRWD240719C00350000 | 2024-05-10 11:25AM EDT | 2024-07-19 | 16.86 | 15.65 | 15.90 | +1.36 | +8.77% | 29 | 908 | 48.01% |
| CRWD240816C00350000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 19.43 | 19.55 | 20.00 | +0.38 | +1.99% | 12 | 314 | 47.05% |
| CRWD240920C00350000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 28.39 | 26.00 | 26.45 | +2.73 | +10.64% | 13 | 320 | 48.92% |
| CRWD241018C00350000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 30.45 | 29.45 | 29.90 | +1.23 | +4.21% | 2 | 79 | 48.58% |
| CRWD241220C00350000 | 2024-05-10 9:42AM EDT | 2024-12-20 | 42.24 | 38.40 | 39.00 | +5.74 | +15.73% | 2 | 1,078 | 50.01% |
| CRWD250117C00350000 | 2024-05-10 12:26PM EDT | 2025-01-17 | 43.71 | 40.75 | 41.85 | +3.91 | +9.82% | 7 | 1,497 | 50.12% |
| CRWD250321C00350000 | 2024-05-08 11:49AM EDT | 2025-03-21 | 50.00 | 48.00 | 49.75 | +1.66 | +3.43% | 4 | 20 | 50.75% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 51.30 | 52.20 | 0.00 | - | 1 | 111 | 51.04% |
| CRWD250620C00350000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 56.79 | 56.20 | 59.10 | 0.00 | - | 2 | 463 | 51.24% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 70.60 | 72.35 | 0.00 | - | 20 | 86 | 52.46% |
| CRWD260116C00350000 | 2024-05-10 9:42AM EDT | 2026-01-16 | 81.00 | 75.50 | 76.70 | +5.05 | +6.65% | 2 | 603 | 52.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00350000 | 2024-05-08 1:16PM EDT | 2024-05-17 | 29.00 | 29.55 | 32.75 | -4.50 | -13.43% | 1 | 302 | 51.87% |
| CRWD240524P00350000 | 2024-05-10 12:52PM EDT | 2024-05-24 | 29.30 | 30.55 | 33.00 | -7.36 | -20.08% | 2 | 25 | 49.21% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 31.05 | 33.90 | 0.00 | - | - | 2 | 44.56% |
| CRWD240607P00350000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 47.60 | 37.90 | 39.55 | 0.00 | - | 1 | 1 | 54.95% |
| CRWD240621P00350000 | 2024-05-10 12:41PM EDT | 2024-06-21 | 38.90 | 40.30 | 41.25 | -3.60 | -8.47% | 2 | 136 | 50.32% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 53.95 | 43.00 | 43.95 | 0.00 | - | 4 | 278 | 45.22% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 56.20 | 45.30 | 46.50 | 0.00 | - | 2 | 34 | 42.32% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 50.10 | 51.10 | 0.00 | - | 1 | 128 | 42.51% |
| CRWD241018P00350000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 55.30 | 52.30 | 53.20 | 0.00 | - | 1 | 56 | 41.18% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 65.90 | 58.65 | 59.45 | 0.00 | - | 3 | 303 | 41.24% |
| CRWD250117P00350000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 63.25 | 60.20 | 60.85 | 0.00 | - | 4 | 222 | 40.22% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 64.35 | 66.90 | 0.00 | - | 6 | 75 | 41.09% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 54.69% |
| CRWD250620P00350000 | 2024-05-08 12:38PM EDT | 2025-06-20 | 67.50 | 69.90 | 71.10 | -4.80 | -6.64% | 2 | 236 | 39.32% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 76.70 | 79.25 | 0.00 | - | 1 | 2 | 38.64% |
| CRWD260116P00350000 | 2024-05-07 1:19PM EDT | 2026-01-16 | 82.27 | 80.35 | 81.50 | 0.00 | - | 1 | 119 | 38.20% |
© 2024 Yahoo. All rights reserved.