CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00240000 | 2024-09-27 1:06PM EDT | 2024-10-11 | 46.59 | 52.00 | 55.50 | 0.00 | - | 1 | 2 | 136.52% |
| CRWD241018C00240000 | 2024-10-07 2:24PM EDT | 2024-10-18 | 48.77 | 52.40 | 54.35 | 0.00 | - | 8 | 556 | 65.33% |
| CRWD241025C00240000 | 2024-10-02 2:07PM EDT | 2024-10-25 | 43.15 | 53.05 | 56.40 | 0.00 | - | 8 | 5 | 69.73% |
| CRWD241101C00240000 | 2024-09-20 3:20PM EDT | 2024-11-01 | 60.85 | 53.50 | 57.00 | 0.00 | - | 2 | 1 | 63.07% |
| CRWD241115C00240000 | 2024-10-07 3:16PM EDT | 2024-11-15 | 51.00 | 55.95 | 57.05 | 0.00 | - | 1 | 223 | 57.27% |
| CRWD241220C00240000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 61.76 | 60.65 | 61.80 | +3.44 | +5.90% | 1 | 322 | 56.65% |
| CRWD250117C00240000 | 2024-10-08 11:02AM EDT | 2025-01-17 | 60.90 | 63.00 | 64.75 | +1.90 | +3.22% | 2 | 1,072 | 54.47% |
| CRWD250221C00240000 | 2024-10-01 3:40PM EDT | 2025-02-21 | 53.95 | 66.05 | 68.30 | 0.00 | - | 4 | 95 | 53.34% |
| CRWD250321C00240000 | 2024-10-08 12:56PM EDT | 2025-03-21 | 68.85 | 70.10 | 71.70 | -0.75 | -1.08% | 6 | 138 | 54.87% |
| CRWD250417C00240000 | 2024-10-07 12:31PM EDT | 2025-04-17 | 70.35 | 71.95 | 74.05 | 0.00 | - | 3 | 125 | 54.05% |
| CRWD250620C00240000 | 2024-10-01 2:31PM EDT | 2025-06-20 | 76.80 | 77.65 | 80.55 | +10.35 | +15.58% | 1 | 241 | 54.66% |
| CRWD250815C00240000 | 2024-10-08 2:15PM EDT | 2025-08-15 | 81.60 | 82.25 | 83.75 | +7.25 | +9.75% | 6 | 14 | 53.98% |
| CRWD250919C00240000 | 2024-10-08 1:06PM EDT | 2025-09-19 | 82.90 | 85.25 | 87.00 | +8.70 | +11.73% | 4 | 63 | 54.56% |
| CRWD251121C00240000 | 2024-10-02 3:28PM EDT | 2025-11-21 | 80.00 | 89.05 | 90.90 | 0.00 | - | 2 | 27 | 53.99% |
| CRWD260116C00240000 | 2024-10-08 3:30PM EDT | 2026-01-16 | 94.80 | 92.90 | 95.65 | +5.37 | +6.00% | 2 | 332 | 54.62% |
| CRWD260618C00240000 | 2024-09-30 9:56AM EDT | 2026-06-18 | 94.53 | 101.60 | 103.80 | 0.00 | - | 1 | 26 | 54.14% |
| CRWD261218C00240000 | 2024-09-24 10:34AM EDT | 2026-12-18 | 107.52 | 111.10 | 114.15 | 0.00 | - | 1 | 179 | 54.60% |
| CRWD270115C00240000 | 2024-09-19 9:35AM EDT | 2027-01-15 | 97.00 | 112.35 | 114.80 | 0.00 | - | - | 1 | 54.34% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00240000 | 2024-10-08 3:44PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 210 | 82.81% |
| CRWD241018P00240000 | 2024-10-08 3:45PM EDT | 2024-10-18 | 0.18 | 0.15 | 0.25 | -0.14 | -43.75% | 214 | 1,646 | 59.18% |
| CRWD241025P00240000 | 2024-10-08 3:51PM EDT | 2024-10-25 | 0.37 | 0.28 | 0.46 | -0.33 | -47.14% | 20 | 142 | 50.24% |
| CRWD241101P00240000 | 2024-10-08 3:50PM EDT | 2024-11-01 | 0.65 | 0.54 | 0.84 | -0.38 | -36.89% | 44 | 79 | 49.59% |
| CRWD241108P00240000 | 2024-10-08 2:11PM EDT | 2024-11-08 | 1.27 | 0.93 | 1.62 | -0.75 | -37.13% | 75 | 1,541 | 50.88% |
| CRWD241115P00240000 | 2024-10-08 3:47PM EDT | 2024-11-15 | 1.81 | 1.86 | 2.00 | -0.98 | -35.13% | 87 | 3,201 | 48.58% |
| CRWD241122P00240000 | 2024-10-07 3:56PM EDT | 2024-11-22 | 3.20 | 2.11 | 4.35 | 0.00 | - | 2,114 | 2,117 | 51.36% |
| CRWD241220P00240000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 5.78 | 5.65 | 6.10 | -1.37 | -19.16% | 30 | 1,174 | 50.28% |
| CRWD250117P00240000 | 2024-10-08 10:45AM EDT | 2025-01-17 | 8.00 | 7.15 | 7.75 | -0.70 | -8.05% | 2 | 1,375 | 47.01% |
| CRWD250221P00240000 | 2024-10-08 3:21PM EDT | 2025-02-21 | 9.20 | 9.35 | 10.65 | -0.26 | -2.75% | 1 | 376 | 46.53% |
| CRWD250321P00240000 | 2024-10-08 2:59PM EDT | 2025-03-21 | 12.37 | 12.15 | 12.70 | -0.58 | -4.48% | 74 | 1,101 | 46.04% |
| CRWD250417P00240000 | 2024-09-30 10:56AM EDT | 2025-04-17 | 16.45 | 13.30 | 14.40 | 0.00 | - | 15 | 606 | 45.40% |
| CRWD250620P00240000 | 2024-10-08 11:31AM EDT | 2025-06-20 | 17.65 | 17.45 | 18.25 | -2.00 | -10.18% | 9 | 711 | 44.50% |
| CRWD250815P00240000 | 2024-10-07 3:48PM EDT | 2025-08-15 | 22.35 | 20.00 | 20.75 | 0.00 | - | 32 | 121 | 43.28% |
| CRWD250919P00240000 | 2024-10-08 3:44PM EDT | 2025-09-19 | 22.25 | 22.05 | 22.85 | -0.80 | -3.47% | 2 | 21 | 43.38% |
| CRWD251121P00240000 | 2024-10-08 10:27AM EDT | 2025-11-21 | 25.72 | 24.45 | 25.40 | +0.67 | +2.67% | 3 | 598 | 42.49% |
| CRWD260116P00240000 | 2024-10-08 10:27AM EDT | 2026-01-16 | 28.40 | 27.10 | 28.10 | +0.10 | +0.35% | 3 | 821 | 42.40% |
| CRWD260618P00240000 | 2024-10-07 11:18AM EDT | 2026-06-18 | 33.35 | 31.95 | 34.15 | 0.00 | - | 2 | 268 | 41.68% |
| CRWD261218P00240000 | 2024-10-07 2:44PM EDT | 2026-12-18 | 39.65 | 36.25 | 38.85 | 0.00 | - | 2 | 87 | 39.94% |
| CRWD270115P00240000 | 2024-09-19 11:12AM EDT | 2027-01-15 | 40.45 | 37.75 | 39.30 | 0.00 | - | - | 29 | 39.57% |
© 2024 Yahoo. All rights reserved.