UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.60 +0.34 (+0.43%) GOLD FUTURES
2,353.40 +13.10 (+0.56%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,947.03 +931.02 (+1.90%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 93 | 78.91% |
| CRWD240517C00370000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.17 | 0.06 | 0.18 | -0.01 | -5.56% | 14 | 470 | 46.78% |
| CRWD240524C00370000 | 2024-05-09 10:16AM EDT | 2024-05-24 | 0.35 | 0.46 | 0.53 | -0.34 | -49.28% | 2 | 28 | 42.16% |
| CRWD240531C00370000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 0.89 | 0.81 | 2.17 | -0.31 | -25.83% | 2 | 18 | 48.76% |
| CRWD240607C00370000 | 2024-05-08 1:37PM EDT | 2024-06-07 | 6.00 | 5.50 | 6.65 | 0.00 | - | 6 | 36 | 59.85% |
| CRWD240614C00370000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 6.11 | 5.50 | 8.15 | 0.00 | - | 1 | 0 | 56.40% |
| CRWD240621C00370000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 7.30 | 7.15 | 7.45 | +0.36 | +5.19% | 13 | 435 | 53.14% |
| CRWD240719C00370000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 10.29 | 10.20 | 10.60 | +0.54 | +5.54% | 16 | 175 | 48.81% |
| CRWD240816C00370000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 12.75 | 13.40 | 14.00 | 0.00 | - | 29 | 149 | 47.34% |
| CRWD240920C00370000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 19.45 | 19.30 | 19.65 | +0.83 | +4.46% | 11 | 243 | 48.75% |
| CRWD241018C00370000 | 2024-05-09 11:34AM EDT | 2024-10-18 | 22.35 | 22.55 | 23.00 | +0.70 | +3.23% | 8 | 51 | 48.54% |
| CRWD241220C00370000 | 2024-05-07 3:18PM EDT | 2024-12-20 | 30.85 | 29.85 | 32.15 | 0.00 | - | 8 | 310 | 50.67% |
| CRWD250117C00370000 | 2024-05-08 11:22AM EDT | 2025-01-17 | 33.80 | 33.80 | 35.05 | 0.00 | - | 1 | 842 | 50.57% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 40.70 | 41.50 | 0.00 | - | 1 | 52 | 50.42% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 41.25 | 43.60 | 45.60 | 0.00 | - | 4 | 63 | 51.25% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 49.86% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 62.60 | 64.45 | 0.00 | - | 1 | 2 | 52.13% |
| CRWD260116C00370000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 66.25 | 67.35 | 69.50 | 0.00 | - | 1 | 53 | 52.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 58.00 | 50.85 | 53.75 | 0.00 | - | 4 | 0 | 72.88% |
| CRWD240524P00370000 | 2024-05-09 3:38PM EDT | 2024-05-24 | 52.00 | 50.50 | 54.25 | -2.00 | -3.70% | 3 | 2 | 58.62% |
| CRWD240621P00370000 | 2024-05-08 1:48PM EDT | 2024-06-21 | 59.30 | 57.15 | 58.35 | 0.00 | - | 1 | 99 | 50.10% |
| CRWD240719P00370000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 61.00 | 59.10 | 60.20 | 0.00 | - | 2 | 32 | 43.48% |
| CRWD240816P00370000 | 2024-05-09 3:07PM EDT | 2024-08-16 | 61.56 | 61.00 | 62.00 | -3.04 | -4.71% | 2 | 16 | 40.24% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 45.76% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 76.60 | 67.05 | 69.15 | 0.00 | - | 12 | 24 | 41.13% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 72.05 | 74.05 | 0.00 | - | 1 | 50 | 40.19% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 82.23 | 73.90 | 75.10 | 0.00 | - | 5 | 56 | 38.95% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 48.70% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 40.30% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 47.19% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 37.51% |
© 2024 Yahoo. All rights reserved.