CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00250000 | 2024-10-08 3:24PM EDT | 2024-10-11 | 44.80 | 41.75 | 45.40 | +3.35 | +8.08% | 1 | 44 | 107.23% |
| CRWD241018C00250000 | 2024-10-08 3:32PM EDT | 2024-10-18 | 45.44 | 43.20 | 44.60 | +7.89 | +21.01% | 44 | 580 | 64.80% |
| CRWD241025C00250000 | 2024-10-08 12:26PM EDT | 2024-10-25 | 41.85 | 43.85 | 45.35 | +1.85 | +4.62% | 4 | 677 | 57.43% |
| CRWD241101C00250000 | 2024-10-08 3:42PM EDT | 2024-11-01 | 46.20 | 44.15 | 46.40 | +6.55 | +16.52% | 1 | 15 | 53.46% |
| CRWD241108C00250000 | 2024-10-03 2:55PM EDT | 2024-11-08 | 39.26 | 45.50 | 47.70 | 0.00 | - | - | 1 | 54.55% |
| CRWD241115C00250000 | 2024-10-08 3:53PM EDT | 2024-11-15 | 47.95 | 46.60 | 48.25 | +3.60 | +8.12% | 44 | 808 | 53.05% |
| CRWD241220C00250000 | 2024-10-08 1:17PM EDT | 2024-12-20 | 51.18 | 52.65 | 54.85 | +0.43 | +0.85% | 2 | 635 | 55.91% |
| CRWD250117C00250000 | 2024-10-08 3:56PM EDT | 2025-01-17 | 56.75 | 56.15 | 57.45 | +5.35 | +10.41% | 8 | 1,444 | 54.00% |
| CRWD250221C00250000 | 2024-09-30 2:59PM EDT | 2025-02-21 | 49.67 | 58.80 | 60.65 | 0.00 | - | 2 | 134 | 51.70% |
| CRWD250321C00250000 | 2024-10-08 1:22PM EDT | 2025-03-21 | 61.60 | 63.65 | 64.60 | -0.32 | -0.52% | 5 | 251 | 53.97% |
| CRWD250417C00250000 | 2024-10-01 10:54AM EDT | 2025-04-17 | 55.00 | 65.20 | 67.20 | 0.00 | - | 1 | 216 | 52.97% |
| CRWD250620C00250000 | 2024-10-08 2:45PM EDT | 2025-06-20 | 72.29 | 71.90 | 72.95 | +5.29 | +7.90% | 10 | 2,418 | 53.42% |
| CRWD250815C00250000 | 2024-10-08 11:59AM EDT | 2025-08-15 | 74.05 | 75.75 | 77.45 | +4.45 | +6.39% | 10 | 25 | 52.93% |
| CRWD250919C00250000 | 2024-10-08 3:27PM EDT | 2025-09-19 | 81.20 | 78.25 | 80.65 | +12.19 | +17.66% | 2 | 101 | 53.13% |
| CRWD251121C00250000 | 2024-10-07 3:18PM EDT | 2025-11-21 | 79.66 | 82.65 | 84.85 | 0.00 | - | 1 | 79 | 52.94% |
| CRWD260116C00250000 | 2024-10-08 3:36PM EDT | 2026-01-16 | 89.00 | 86.00 | 89.65 | +5.75 | +6.91% | 2 | 801 | 53.27% |
| CRWD260618C00250000 | 2024-10-01 1:41PM EDT | 2026-06-18 | 81.43 | 95.95 | 99.10 | 0.00 | - | 2 | 32 | 53.70% |
| CRWD261218C00250000 | 2024-10-04 12:27PM EDT | 2026-12-18 | 104.00 | 106.05 | 109.00 | 0.00 | - | 2 | 195 | 54.03% |
| CRWD270115C00250000 | 2024-10-02 12:45PM EDT | 2027-01-15 | 98.48 | 107.15 | 109.45 | 0.00 | - | 1 | 18 | 53.63% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00250000 | 2024-10-08 3:13PM EDT | 2024-10-11 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 26 | 672 | 72.27% |
| CRWD241018P00250000 | 2024-10-08 3:54PM EDT | 2024-10-18 | 0.29 | 0.26 | 0.35 | -0.33 | -53.23% | 122 | 3,349 | 52.25% |
| CRWD241025P00250000 | 2024-10-08 3:14PM EDT | 2024-10-25 | 0.69 | 0.65 | 0.86 | -0.46 | -40.00% | 12 | 271 | 49.32% |
| CRWD241101P00250000 | 2024-10-08 3:35PM EDT | 2024-11-01 | 1.12 | 1.20 | 1.44 | -0.87 | -43.72% | 21 | 323 | 47.10% |
| CRWD241108P00250000 | 2024-10-08 1:59PM EDT | 2024-11-08 | 2.45 | 2.04 | 2.72 | -0.74 | -23.20% | 20 | 54 | 49.78% |
| CRWD241115P00250000 | 2024-10-08 3:56PM EDT | 2024-11-15 | 2.98 | 2.94 | 3.50 | -1.20 | -28.71% | 78 | 5,315 | 48.85% |
| CRWD241122P00250000 | 2024-10-07 3:06PM EDT | 2024-11-22 | 4.34 | 3.30 | 4.60 | -0.70 | -13.89% | 10 | 10 | 49.51% |
| CRWD241220P00250000 | 2024-10-08 3:46PM EDT | 2024-12-20 | 7.60 | 7.65 | 8.05 | -1.65 | -17.84% | 68 | 1,356 | 48.87% |
| CRWD250117P00250000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 10.05 | 9.60 | 9.95 | -1.05 | -9.46% | 365 | 2,646 | 45.82% |
| CRWD250221P00250000 | 2024-10-08 3:59PM EDT | 2025-02-21 | 12.02 | 11.90 | 12.35 | -1.48 | -10.96% | 358 | 603 | 43.95% |
| CRWD250321P00250000 | 2024-10-08 10:50AM EDT | 2025-03-21 | 16.00 | 14.95 | 15.45 | +0.35 | +2.24% | 20 | 821 | 45.08% |
| CRWD250417P00250000 | 2024-10-04 10:38AM EDT | 2025-04-17 | 18.45 | 16.35 | 17.25 | 0.00 | - | 3 | 411 | 44.43% |
| CRWD250620P00250000 | 2024-10-08 2:47PM EDT | 2025-06-20 | 21.78 | 20.65 | 21.50 | -0.72 | -3.20% | 9 | 1,276 | 43.77% |
| CRWD250815P00250000 | 2024-10-03 1:00PM EDT | 2025-08-15 | 26.30 | 22.65 | 24.05 | 0.00 | - | 1 | 102 | 42.48% |
| CRWD250919P00250000 | 2024-10-07 11:20AM EDT | 2025-09-19 | 26.60 | 25.65 | 26.30 | 0.00 | - | 2 | 232 | 42.64% |
| CRWD251121P00250000 | 2024-10-07 10:11AM EDT | 2025-11-21 | 29.90 | 27.75 | 28.90 | +1.30 | +4.55% | 10 | 380 | 41.71% |
| CRWD260116P00250000 | 2024-10-07 10:11AM EDT | 2026-01-16 | 32.70 | 30.80 | 32.05 | +1.30 | +4.14% | 10 | 1,669 | 41.94% |
| CRWD260618P00250000 | 2024-10-04 12:37PM EDT | 2026-06-18 | 37.70 | 35.85 | 38.20 | 0.00 | - | 4 | 86 | 41.13% |
| CRWD261218P00250000 | 2024-10-07 11:02AM EDT | 2026-12-18 | 43.00 | 41.05 | 42.80 | 0.00 | - | 1 | 553 | 39.25% |
| CRWD270115P00250000 | 2024-10-07 2:56PM EDT | 2027-01-15 | 44.84 | 42.05 | 43.30 | 0.00 | - | 5 | 21 | 38.91% |
© 2024 Yahoo. All rights reserved.