CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00260000 | 2024-10-08 10:05AM EDT | 2024-10-11 | 31.00 | 32.20 | 34.25 | -0.07 | -0.23% | 7 | 150 | 70.70% |
| CRWD241018C00260000 | 2024-10-08 2:37PM EDT | 2024-10-18 | 33.38 | 33.90 | 34.80 | +4.84 | +16.96% | 10 | 1,780 | 57.84% |
| CRWD241025C00260000 | 2024-10-08 3:29PM EDT | 2024-10-25 | 36.81 | 34.40 | 36.10 | +6.59 | +21.81% | 6 | 56 | 51.73% |
| CRWD241101C00260000 | 2024-10-07 12:05PM EDT | 2024-11-01 | 33.98 | 35.20 | 38.15 | 0.00 | - | 3 | 49 | 51.72% |
| CRWD241108C00260000 | 2024-10-07 3:10PM EDT | 2024-11-08 | 33.20 | 37.00 | 38.90 | 0.00 | - | 4 | 16 | 51.22% |
| CRWD241115C00260000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 39.40 | 38.85 | 39.60 | +5.29 | +15.51% | 25 | 439 | 51.07% |
| CRWD241220C00260000 | 2024-10-08 3:35PM EDT | 2024-12-20 | 47.52 | 45.10 | 46.70 | +6.01 | +14.48% | 10 | 598 | 53.18% |
| CRWD250117C00260000 | 2024-10-08 3:53PM EDT | 2025-01-17 | 49.96 | 48.90 | 50.55 | +4.96 | +11.02% | 20 | 1,214 | 52.63% |
| CRWD250221C00260000 | 2024-10-08 3:30PM EDT | 2025-02-21 | 54.55 | 52.60 | 53.50 | +2.74 | +5.29% | 13 | 156 | 50.79% |
| CRWD250321C00260000 | 2024-10-08 2:14PM EDT | 2025-03-21 | 55.80 | 57.00 | 58.05 | +3.40 | +6.49% | 6 | 220 | 52.81% |
| CRWD250417C00260000 | 2024-10-08 3:25PM EDT | 2025-04-17 | 60.93 | 58.80 | 60.40 | +2.98 | +5.14% | 1 | 367 | 51.73% |
| CRWD250620C00260000 | 2024-10-08 12:42PM EDT | 2025-06-20 | 66.14 | 65.75 | 66.80 | +1.55 | +2.40% | 11 | 332 | 52.50% |
| CRWD250815C00260000 | 2024-10-08 11:59AM EDT | 2025-08-15 | 67.90 | 69.80 | 71.30 | +12.48 | +22.52% | 2 | 62 | 52.01% |
| CRWD250919C00260000 | 2024-09-30 2:09PM EDT | 2025-09-19 | 63.45 | 73.05 | 74.75 | 0.00 | - | 5 | 70 | 52.62% |
| CRWD251121C00260000 | 2024-10-08 3:27PM EDT | 2025-11-21 | 79.45 | 77.25 | 78.95 | +3.70 | +4.88% | 2 | 130 | 52.23% |
| CRWD260116C00260000 | 2024-10-07 2:02PM EDT | 2026-01-16 | 79.00 | 81.40 | 84.20 | 0.00 | - | 5 | 396 | 53.01% |
| CRWD260618C00260000 | 2024-10-07 12:58PM EDT | 2026-06-18 | 89.28 | 90.80 | 93.70 | 0.00 | - | 1 | 55 | 53.05% |
| CRWD261218C00260000 | 2024-10-01 2:17PM EDT | 2026-12-18 | 100.00 | 101.20 | 104.00 | +10.35 | +11.54% | 1 | 435 | 53.48% |
| CRWD270115C00260000 | 2024-10-04 11:40AM EDT | 2027-01-15 | 98.41 | 102.25 | 105.00 | 0.00 | - | 1 | 8 | 53.24% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00260000 | 2024-10-08 3:53PM EDT | 2024-10-11 | 0.05 | 0.05 | 0.12 | -0.18 | -78.26% | 87 | 385 | 61.13% |
| CRWD241018P00260000 | 2024-10-08 3:45PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.80 | -0.74 | -57.36% | 138 | 2,441 | 50.64% |
| CRWD241025P00260000 | 2024-10-08 3:42PM EDT | 2024-10-25 | 1.17 | 1.21 | 1.92 | -1.12 | -48.91% | 83 | 253 | 49.29% |
| CRWD241101P00260000 | 2024-10-08 3:22PM EDT | 2024-11-01 | 2.02 | 2.09 | 2.29 | -1.08 | -34.84% | 25 | 151 | 43.86% |
| CRWD241108P00260000 | 2024-10-08 3:41PM EDT | 2024-11-08 | 3.30 | 3.40 | 3.80 | -1.00 | -23.26% | 3 | 26 | 46.15% |
| CRWD241115P00260000 | 2024-10-08 3:56PM EDT | 2024-11-15 | 4.51 | 4.45 | 4.80 | -1.59 | -26.07% | 116 | 2,076 | 45.73% |
| CRWD241122P00260000 | 2024-10-07 1:18PM EDT | 2024-11-22 | 6.25 | 4.90 | 7.50 | 0.00 | - | 18 | 16 | 51.19% |
| CRWD241220P00260000 | 2024-10-08 3:55PM EDT | 2024-12-20 | 10.10 | 9.70 | 10.35 | -1.95 | -16.18% | 132 | 1,008 | 47.21% |
| CRWD250117P00260000 | 2024-10-08 2:58PM EDT | 2025-01-17 | 12.46 | 12.30 | 13.55 | -1.82 | -12.75% | 7 | 1,271 | 46.52% |
| CRWD250221P00260000 | 2024-10-07 10:20AM EDT | 2025-02-21 | 15.60 | 14.25 | 15.75 | 0.00 | - | 2 | 600 | 43.77% |
| CRWD250321P00260000 | 2024-10-08 10:50AM EDT | 2025-03-21 | 19.72 | 18.30 | 18.85 | +0.52 | +2.71% | 27 | 758 | 44.50% |
| CRWD250417P00260000 | 2024-09-26 3:29PM EDT | 2025-04-17 | 23.15 | 19.85 | 20.45 | 0.00 | - | 2 | 267 | 43.43% |
| CRWD250620P00260000 | 2024-10-08 2:47PM EDT | 2025-06-20 | 25.31 | 24.20 | 25.10 | -0.74 | -2.84% | 13 | 507 | 43.05% |
| CRWD250815P00260000 | 2024-09-24 3:55PM EDT | 2025-08-15 | 28.40 | 27.00 | 27.75 | 0.00 | - | 50 | 70 | 41.78% |
| CRWD250919P00260000 | 2024-10-01 1:49PM EDT | 2025-09-19 | 35.45 | 29.40 | 30.15 | 0.00 | - | 13 | 53 | 42.00% |
| CRWD251121P00260000 | 2024-09-23 12:36PM EDT | 2025-11-21 | 31.50 | 31.45 | 32.70 | 0.00 | - | 42 | 72 | 40.96% |
| CRWD260116P00260000 | 2024-10-07 1:03PM EDT | 2026-01-16 | 36.55 | 34.80 | 36.30 | 0.00 | - | 26 | 344 | 41.50% |
| CRWD260618P00260000 | 2024-10-04 9:53AM EDT | 2026-06-18 | 43.10 | 40.00 | 42.45 | 0.00 | - | 3 | 180 | 40.56% |
| CRWD261218P00260000 | 2024-10-08 3:25PM EDT | 2026-12-18 | 46.20 | 44.85 | 47.30 | -2.30 | -4.74% | 1 | 201 | 38.79% |
| CRWD270115P00260000 | 2024-10-07 2:46PM EDT | 2027-01-15 | 49.10 | 46.10 | 47.90 | 0.00 | - | 2 | 39 | 38.52% |
© 2024 Yahoo. All rights reserved.