UK markets open in 5 hours 57 minutes
NIKKEI 225
38,726.08 +652.10 (+1.71%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,354.20 +13.90 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,212.84 +1,193.47 (+2.43%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00360000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.47 | 0.01 | 0.27 | 0.00 | - | 72 | 215 | 114.45% |
| CRWD240517C00360000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 0.25 | 0.12 | 0.30 | +0.01 | +4.17% | 124 | 674 | 45.75% |
| CRWD240524C00360000 | 2024-05-09 11:10AM EDT | 2024-05-24 | 0.75 | 0.76 | 1.35 | -0.28 | -27.18% | 4 | 25 | 46.09% |
| CRWD240531C00360000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 1.44 | 1.27 | 1.93 | -0.63 | -30.43% | 7 | 154 | 41.97% |
| CRWD240607C00360000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 7.30 | 7.15 | 7.60 | +0.50 | +7.35% | 6 | 21 | 58.90% |
| CRWD240614C00360000 | 2024-05-09 11:00AM EDT | 2024-06-14 | 8.00 | 8.30 | 9.45 | -1.00 | -11.11% | 9 | 9 | 57.46% |
| CRWD240621C00360000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 9.20 | 9.05 | 9.75 | -0.40 | -4.17% | 106 | 2,011 | 54.01% |
| CRWD240719C00360000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 12.54 | 12.00 | 12.90 | +1.04 | +9.04% | 16 | 359 | 49.19% |
| CRWD240816C00360000 | 2024-05-09 2:35PM EDT | 2024-08-16 | 15.64 | 15.70 | 16.25 | +0.18 | +1.16% | 11 | 113 | 47.20% |
| CRWD240920C00360000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 22.64 | 22.10 | 22.60 | 0.00 | - | 1 | 108 | 49.27% |
| CRWD241018C00360000 | 2024-05-09 3:11PM EDT | 2024-10-18 | 25.58 | 24.65 | 26.05 | +0.18 | +0.71% | 14 | 47 | 49.02% |
| CRWD241220C00360000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 35.37 | 34.45 | 34.85 | 0.00 | - | 1 | 263 | 50.35% |
| CRWD250117C00360000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 37.20 | 37.05 | 38.75 | -0.43 | -1.14% | 2 | 306 | 50.57% |
| CRWD250321C00360000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 40.65 | 43.90 | 44.90 | 0.00 | - | 1 | 3 | 50.77% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 42.65 | 46.55 | 47.75 | 0.00 | - | 1 | 75 | 50.96% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 47.00 | 53.35 | 54.45 | 0.00 | - | 2 | 55 | 51.82% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 46.05 | 66.00 | 67.95 | 0.00 | - | 1 | 6 | 52.49% |
| CRWD260116C00360000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 67.64 | 70.95 | 72.15 | 0.00 | - | 1 | 243 | 52.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 61.00 | 40.45 | 44.10 | 0.00 | - | 3 | 0 | 70.73% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 2024-05-31 | 64.57 | 42.30 | 43.75 | 0.00 | - | - | 1 | 40.43% |
| CRWD240614P00360000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 49.50 | 48.25 | 50.95 | 0.00 | - | 2 | 0 | 53.39% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 61.00 | 49.05 | 50.25 | 0.00 | - | 1 | 295 | 50.69% |
| CRWD240719P00360000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 56.05 | 51.35 | 52.35 | 0.00 | - | 2 | 51 | 43.91% |
| CRWD240816P00360000 | 2024-05-09 3:07PM EDT | 2024-08-16 | 54.14 | 53.60 | 54.40 | -2.86 | -5.02% | 2 | 11 | 40.72% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 2024-09-20 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 64.30% |
| CRWD241018P00360000 | 2024-05-09 10:55AM EDT | 2024-10-18 | 62.60 | 60.20 | 62.00 | -17.65 | -21.99% | 2 | 77 | 41.55% |
| CRWD241220P00360000 | 2024-05-06 10:19AM EDT | 2024-12-20 | 69.79 | 65.85 | 66.85 | 0.00 | - | 2 | 91 | 40.31% |
| CRWD250117P00360000 | 2024-05-06 2:07PM EDT | 2025-01-17 | 69.70 | 66.80 | 68.55 | 0.00 | - | 6 | 234 | 39.67% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 51.67% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 2025-04-17 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 54.66% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 90.80 | 77.25 | 78.65 | 0.00 | - | 6 | 7 | 38.92% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 39.68% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 2026-01-16 | 87.93 | 85.50 | 88.85 | 0.00 | - | 1 | 10 | 37.81% |
© 2024 Yahoo. All rights reserved.