CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00220000 | 2024-08-29 2:43PM EDT | 2024-10-11 | 57.00 | 65.20 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD241018C00220000 | 2024-10-03 12:11PM EDT | 2024-10-18 | 66.00 | 72.00 | 75.80 | 0.00 | - | 1 | 157 | 104.49% |
| CRWD241025C00220000 | 2024-10-08 11:36AM EDT | 2024-10-25 | 69.80 | 72.75 | 76.00 | -6.81 | -8.89% | 15 | 25 | 87.77% |
| CRWD241101C00220000 | 2024-09-20 9:52AM EDT | 2024-11-01 | 73.50 | 73.00 | 76.45 | 0.00 | - | 1 | 0 | 77.88% |
| CRWD241115C00220000 | 2024-10-07 10:59AM EDT | 2024-11-15 | 72.47 | 74.55 | 76.50 | 0.00 | - | 3 | 155 | 68.14% |
| CRWD241220C00220000 | 2024-10-07 1:23PM EDT | 2024-12-20 | 75.20 | 78.05 | 79.15 | 0.00 | - | 10 | 329 | 62.46% |
| CRWD250117C00220000 | 2024-10-08 1:04PM EDT | 2025-01-17 | 77.20 | 79.45 | 81.75 | +1.60 | +2.12% | 7 | 1,625 | 59.18% |
| CRWD250221C00220000 | 2024-10-08 12:10PM EDT | 2025-02-21 | 80.26 | 82.05 | 84.20 | -0.49 | -0.61% | 1 | 254 | 57.04% |
| CRWD250321C00220000 | 2024-09-27 2:52PM EDT | 2025-03-21 | 79.00 | 85.35 | 86.70 | 0.00 | - | 1 | 59 | 57.83% |
| CRWD250417C00220000 | 2024-10-08 11:43AM EDT | 2025-04-17 | 85.00 | 87.00 | 88.95 | -0.52 | -0.61% | 2 | 193 | 57.09% |
| CRWD250620C00220000 | 2024-10-04 12:19PM EDT | 2025-06-20 | 88.90 | 92.20 | 93.70 | 0.00 | - | 2 | 183 | 56.83% |
| CRWD250815C00220000 | 2024-09-20 10:03AM EDT | 2025-08-15 | 93.00 | 95.25 | 97.60 | 0.00 | - | 1 | 74 | 55.99% |
| CRWD250919C00220000 | 2024-10-08 11:25AM EDT | 2025-09-19 | 95.35 | 97.90 | 100.30 | +4.44 | +4.88% | 1 | 34 | 56.33% |
| CRWD251121C00220000 | 2024-09-20 11:47AM EDT | 2025-11-21 | 101.10 | 101.95 | 103.80 | 0.00 | - | 1 | 27 | 55.97% |
| CRWD260116C00220000 | 2024-09-24 12:13PM EDT | 2026-01-16 | 103.30 | 104.50 | 108.00 | 0.00 | - | 4 | 120 | 55.94% |
| CRWD260618C00220000 | 2024-10-07 2:48PM EDT | 2026-06-18 | 109.05 | 113.35 | 117.00 | 0.00 | - | 1 | 19 | 56.37% |
| CRWD261218C00220000 | 2024-10-07 2:55PM EDT | 2026-12-18 | 118.20 | 122.00 | 125.40 | 0.00 | - | 1 | 112 | 56.07% |
| CRWD270115C00220000 | 2024-09-20 9:54AM EDT | 2027-01-15 | 121.70 | 123.10 | 125.75 | 0.00 | - | 1 | 2 | 55.66% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00220000 | 2024-10-08 2:03PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 251 | 124.22% |
| CRWD241018P00220000 | 2024-10-08 12:41PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.12 | -0.06 | -50.00% | 22 | 1,886 | 72.85% |
| CRWD241025P00220000 | 2024-10-04 1:26PM EDT | 2024-10-25 | 0.43 | 0.06 | 0.33 | 0.00 | - | 1 | 47 | 62.01% |
| CRWD241101P00220000 | 2024-10-08 12:55PM EDT | 2024-11-01 | 0.74 | 0.09 | 1.95 | +0.34 | +85.00% | 8 | 31 | 69.39% |
| CRWD241108P00220000 | 2024-09-30 2:57PM EDT | 2024-11-08 | 1.05 | 0.20 | 1.02 | 0.00 | - | 15 | 17 | 55.23% |
| CRWD241115P00220000 | 2024-10-08 3:40PM EDT | 2024-11-15 | 0.68 | 0.65 | 1.10 | -0.47 | -40.87% | 28 | 2,052 | 53.44% |
| CRWD241220P00220000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 3.10 | 2.85 | 3.50 | -0.17 | -5.20% | 134 | 1,876 | 52.43% |
| CRWD250117P00220000 | 2024-10-08 3:26PM EDT | 2025-01-17 | 4.10 | 4.15 | 4.35 | -0.90 | -18.00% | 9 | 1,649 | 48.96% |
| CRWD250221P00220000 | 2024-10-08 3:21PM EDT | 2025-02-21 | 5.49 | 5.50 | 6.55 | -0.59 | -9.70% | 3 | 878 | 48.35% |
| CRWD250321P00220000 | 2024-10-04 1:43PM EDT | 2025-03-21 | 8.20 | 7.55 | 8.35 | 0.00 | - | 4 | 767 | 48.16% |
| CRWD250417P00220000 | 2024-10-07 3:55PM EDT | 2025-04-17 | 10.05 | 8.55 | 9.60 | 0.00 | - | 1 | 326 | 47.14% |
| CRWD250620P00220000 | 2024-10-08 1:20PM EDT | 2025-06-20 | 12.90 | 12.00 | 12.75 | -0.45 | -3.37% | 14 | 1,061 | 45.98% |
| CRWD250815P00220000 | 2024-10-08 9:51AM EDT | 2025-08-15 | 15.85 | 13.90 | 15.05 | +0.90 | +6.02% | 2 | 27 | 44.88% |
| CRWD250919P00220000 | 2024-10-08 3:01PM EDT | 2025-09-19 | 16.25 | 15.90 | 16.75 | -1.10 | -6.34% | 6 | 265 | 44.76% |
| CRWD251121P00220000 | 2024-10-07 2:30PM EDT | 2025-11-21 | 19.65 | 17.90 | 19.00 | 0.00 | - | 6 | 511 | 43.81% |
| CRWD260116P00220000 | 2024-10-07 2:30PM EDT | 2026-01-16 | 22.00 | 20.25 | 21.50 | 0.00 | - | 3 | 2,064 | 43.78% |
| CRWD260618P00220000 | 2024-09-23 11:01AM EDT | 2026-06-18 | 24.70 | 24.85 | 27.05 | 0.00 | - | 1 | 43 | 43.04% |
| CRWD261218P00220000 | 2024-10-07 2:44PM EDT | 2026-12-18 | 31.80 | 28.80 | 31.15 | 0.00 | - | 2 | 590 | 41.03% |
| CRWD270115P00220000 | 2024-09-30 9:30AM EDT | 2027-01-15 | 32.90 | 28.85 | 31.50 | 0.00 | - | 18 | 36 | 40.60% |
© 2024 Yahoo. All rights reserved.