UK markets open in 3 hours 24 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,795.97 +258.16 (+1.39%) CRUDE OIL
79.77 +0.51 (+0.64%) GOLD FUTURES
2,358.90 +18.60 (+0.79%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,243.92 +1,050.35 (+2.14%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00430000 | 2024-05-08 10:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 25 | 187.50% |
| CRWD240517C00430000 | 2024-05-08 11:35AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 133 | 77.34% |
| CRWD240607C00430000 | 2024-05-08 1:01PM EDT | 2024-06-07 | 1.42 | 0.58 | 1.60 | +1.42 | - | - | 60 | 61.88% |
| CRWD240614C00430000 | 2024-05-09 3:18PM EDT | 2024-06-14 | 1.55 | 1.41 | 1.77 | 0.00 | - | 1 | 3 | 59.88% |
| CRWD240621C00430000 | 2024-05-09 11:29AM EDT | 2024-06-21 | 1.74 | 1.72 | 1.85 | +0.05 | +2.96% | 1 | 68 | 56.15% |
| CRWD240719C00430000 | 2024-05-08 3:02PM EDT | 2024-07-19 | 2.84 | 2.93 | 3.10 | 0.00 | - | 1 | 61 | 49.66% |
| CRWD240816C00430000 | 2024-05-07 1:00PM EDT | 2024-08-16 | 5.10 | 4.40 | 4.65 | 0.00 | - | 35 | 64 | 46.81% |
| CRWD240920C00430000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 8.55 | 8.00 | 8.30 | 0.00 | - | 9 | 474 | 48.05% |
| CRWD241018C00430000 | 2024-05-09 10:05AM EDT | 2024-10-18 | 10.05 | 10.30 | 11.05 | -0.45 | -4.29% | 3 | 110 | 48.30% |
| CRWD241220C00430000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 16.35 | 15.85 | 17.45 | +1.70 | +11.60% | 7 | 13 | 49.09% |
| CRWD250117C00430000 | 2024-05-09 10:04AM EDT | 2025-01-17 | 18.90 | 18.05 | 20.00 | +0.05 | +0.27% | 1 | 260 | 49.12% |
| CRWD250321C00430000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 22.45 | 25.15 | 25.90 | 0.00 | - | 3 | 10 | 49.55% |
| CRWD250417C00430000 | 2024-05-07 12:02PM EDT | 2025-04-17 | 27.20 | 27.45 | 28.35 | 0.00 | - | 1 | 5 | 49.72% |
| CRWD250620C00430000 | 2024-05-03 3:01PM EDT | 2025-06-20 | 31.00 | 32.60 | 34.25 | 0.00 | - | 2 | 14 | 50.32% |
| CRWD251121C00430000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 32.80 | 45.75 | 47.05 | 0.00 | - | 4 | 4 | 50.80% |
| CRWD260116C00430000 | 2024-04-24 10:56AM EDT | 2026-01-16 | 41.04 | 49.70 | 51.70 | 0.00 | - | 4 | 18 | 51.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00430000 | 2024-02-15 11:28AM EDT | 2024-05-17 | 105.35 | 112.25 | 116.05 | 0.00 | - | 6 | 22 | 134.79% |
| CRWD240621P00430000 | 2024-02-20 3:38PM EDT | 2024-06-21 | 112.70 | 101.90 | 103.70 | 0.00 | - | - | 2 | 0.00% |
| CRWD240719P00430000 | 2024-05-02 2:54PM EDT | 2024-07-19 | 125.80 | 111.60 | 114.30 | 0.00 | - | 2 | 1 | 45.99% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 121.15 | 111.80 | 115.50 | 0.00 | - | - | 0 | 43.21% |
| CRWD241018P00430000 | 2024-03-08 11:01AM EDT | 2024-10-18 | 107.04 | 117.55 | 119.25 | 0.00 | - | 4 | 2 | 41.73% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 2025-01-17 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 66.29% |
| CRWD250417P00430000 | 2024-02-07 2:57PM EDT | 2025-04-17 | 123.69 | 123.90 | 125.70 | 0.00 | - | - | 2 | 35.99% |
| CRWD250620P00430000 | 2024-04-18 9:33AM EDT | 2025-06-20 | 145.00 | 126.10 | 129.90 | 0.00 | - | 2 | 7 | 36.88% |
© 2024 Yahoo. All rights reserved.