CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 150.78% |
| CRWD240517C00390000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 4 | 426 | 52.15% |
| CRWD240524C00390000 | 2024-05-10 10:37AM EDT | 2024-05-24 | 0.21 | 0.01 | 0.30 | 0.00 | - | 2 | 11 | 48.39% |
| CRWD240531C00390000 | 2024-05-10 11:16AM EDT | 2024-05-31 | 0.51 | 0.19 | 0.75 | +0.07 | +15.91% | 2 | 3 | 46.92% |
| CRWD240607C00390000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 3.75 | 2.73 | 3.65 | +0.93 | +32.98% | 4 | 4 | 57.61% |
| CRWD240614C00390000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.98 | 4.00 | 4.45 | 0.00 | - | 1 | 1 | 56.26% |
| CRWD240621C00390000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 4.68 | 4.60 | 4.70 | +0.16 | +3.54% | 13 | 300 | 53.07% |
| CRWD240719C00390000 | 2024-05-09 10:05AM EDT | 2024-07-19 | 6.95 | 7.05 | 7.20 | +0.25 | +3.73% | 9 | 120 | 48.05% |
| CRWD240816C00390000 | 2024-05-08 12:17PM EDT | 2024-08-16 | 10.55 | 9.70 | 9.95 | +0.35 | +3.43% | 12 | 30 | 46.16% |
| CRWD240920C00390000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 16.00 | 14.95 | 15.35 | +1.40 | +9.59% | 4 | 105 | 48.05% |
| CRWD241018C00390000 | 2024-05-10 10:55AM EDT | 2024-10-18 | 18.72 | 18.10 | 18.45 | +2.17 | +13.11% | 1 | 87 | 47.80% |
| CRWD241220C00390000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 25.10 | 26.20 | 26.65 | 0.00 | - | 8 | 129 | 49.33% |
| CRWD250117C00390000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 27.00 | 28.20 | 29.10 | 0.00 | - | 4 | 370 | 48.92% |
| CRWD250321C00390000 | 2024-05-09 10:37AM EDT | 2025-03-21 | 34.40 | 35.50 | 36.00 | 0.00 | - | 1 | 77 | 49.73% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 36.95 | 38.55 | 0.00 | - | 5 | 73 | 49.82% |
| CRWD250620C00390000 | 2024-05-08 9:55AM EDT | 2025-06-20 | 43.60 | 44.35 | 44.95 | 0.00 | - | 4 | 91 | 50.29% |
| CRWD251121C00390000 | 2024-05-10 11:39AM EDT | 2025-11-21 | 59.26 | 57.90 | 59.00 | +4.44 | +8.10% | 3 | 22 | 51.54% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 62.15 | 63.60 | 0.00 | - | 1 | 51 | 51.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 137.99% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 72.15 | 73.30 | 0.00 | - | 2 | 3 | 50.85% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 73.65 | 74.80 | 0.00 | - | 56 | 29 | 43.85% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 75.25 | 76.10 | 0.00 | - | 1 | 6 | 39.99% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 78.75 | 80.45 | 0.00 | - | 2 | 4 | 41.74% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 46.79% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 43.13% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 94.40 | 96.40 | 0.00 | - | 1 | 27 | 37.10% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 103.55 | 106.65 | 0.00 | - | 1 | 80 | 36.48% |
© 2024 Yahoo. All rights reserved.