CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240517C00400000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRWD240524C00400000 | 2024-05-08 11:32AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531C00400000 | 2024-05-06 2:02PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240607C00400000 | 2024-05-09 2:39PM EDT | 2024-06-07 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240614C00400000 | 2024-05-08 3:03PM EDT | 2024-06-14 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240621C00400000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRWD240719C00400000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240816C00400000 | 2024-05-09 2:38PM EDT | 2024-08-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240920C00400000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 12.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD241018C00400000 | 2024-05-09 11:14AM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241220C00400000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00400000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 2025-03-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417C00400000 | 2024-05-06 3:21PM EDT | 2025-04-17 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620C00400000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121C00400000 | 2024-05-07 12:22PM EDT | 2025-11-21 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD260116C00400000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 57.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 121.01% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 96.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00400000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 84.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 99.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 81.87% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 101.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 43.07% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 42.03% |
© 2024 Yahoo. All rights reserved.