CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00450000 | 2024-05-07 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 50.00% |
| CRWD240517C00450000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 50.00% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CRWD240531C00450000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240621C00450000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 25.00% |
| CRWD240719C00450000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| CRWD240816C00450000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| CRWD240920C00450000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| CRWD241018C00450000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| CRWD241220C00450000 | 2024-05-09 1:13PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| CRWD250117C00450000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 15.68 | 0.00 | 0.00 | 0.00 | - | 8 | 276 | 6.25% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 2025-03-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| CRWD250417C00450000 | 2024-05-09 12:22PM EDT | 2025-04-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| CRWD250620C00450000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 2025-11-21 | 33.05 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 6.25% |
| CRWD260116C00450000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00450000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 136.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 2024-07-19 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 29.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 140.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 45.31% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 2024-12-20 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 2025-01-17 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 70.09% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 39.22% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 2025-06-20 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 37.68% |
© 2024 Yahoo. All rights reserved.