CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00380000 | 2024-05-08 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| CRWD240517C00380000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 1,289 | 25.00% |
| CRWD240524C00380000 | 2024-05-07 1:25PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| CRWD240531C00380000 | 2024-05-08 1:16PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 12.50% |
| CRWD240607C00380000 | 2024-05-09 10:50AM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| CRWD240614C00380000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CRWD240621C00380000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 5.47 | 0.00 | 0.00 | 0.00 | - | 22 | 364 | 12.50% |
| CRWD240719C00380000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 6.25% |
| CRWD240816C00380000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| CRWD240920C00380000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 16.64 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 6.25% |
| CRWD241018C00380000 | 2024-05-09 3:41PM EDT | 2024-10-18 | 19.99 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| CRWD250117C00380000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 31.77 | 0.00 | 0.00 | 0.00 | - | 8 | 400 | 3.13% |
| CRWD250321C00380000 | 2024-05-07 2:25PM EDT | 2025-03-21 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| CRWD250417C00380000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| CRWD250620C00380000 | 2024-05-03 10:09AM EDT | 2025-06-20 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| CRWD251121C00380000 | 2024-05-09 10:45AM EDT | 2025-11-21 | 59.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| CRWD260116C00380000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 68.20 | 71.45 | 0.00 | - | 1 | 0 | 140.10% |
| CRWD240524P00380000 | 2024-05-08 3:03PM EDT | 2024-05-24 | 68.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240621P00380000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRWD240719P00380000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CRWD240816P00380000 | 2024-05-08 2:29PM EDT | 2024-08-16 | 72.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 51.31% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 43.20% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 46.04% |
| CRWD250117P00380000 | 2024-05-08 12:29PM EDT | 2025-01-17 | 81.64 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD250620P00380000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 94.85 | 0.00 | 0.00 | 0.00 | - | 25 | 200 | 0.00% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 2025-11-21 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 36.70% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.