CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241004C00290000 | 2024-10-02 3:59PM EDT | 2024-10-04 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,482 | 2,608 | 12.50% |
| CRWD241011C00290000 | 2024-10-02 3:57PM EDT | 2024-10-11 | 3.60 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| CRWD241018C00290000 | 2024-10-02 3:49PM EDT | 2024-10-18 | 6.08 | 0.00 | 0.00 | 0.00 | - | 144 | 3,861 | 3.13% |
| CRWD241025C00290000 | 2024-10-02 3:43PM EDT | 2024-10-25 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD241101C00290000 | 2024-10-02 3:24PM EDT | 2024-11-01 | 9.70 | 0.00 | 0.00 | 0.00 | - | 24 | 170 | 3.13% |
| CRWD241108C00290000 | 2024-10-02 10:25AM EDT | 2024-11-08 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| CRWD241115C00290000 | 2024-10-02 3:59PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 201 | 1,176 | 3.13% |
| CRWD241220C00290000 | 2024-10-02 3:47PM EDT | 2024-12-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CRWD250117C00290000 | 2024-10-02 3:55PM EDT | 2025-01-17 | 25.04 | 0.00 | 0.00 | 0.00 | - | 57 | 2,800 | 1.56% |
| CRWD250221C00290000 | 2024-10-02 11:20AM EDT | 2025-02-21 | 28.20 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 1.56% |
| CRWD250321C00290000 | 2024-10-02 3:18PM EDT | 2025-03-21 | 33.37 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 1.56% |
| CRWD250417C00290000 | 2024-10-02 2:23PM EDT | 2025-04-17 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD250620C00290000 | 2024-10-02 2:08PM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.78% |
| CRWD250815C00290000 | 2024-10-02 2:00PM EDT | 2025-08-15 | 46.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD250919C00290000 | 2024-10-02 3:54PM EDT | 2025-09-19 | 50.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| CRWD251121C00290000 | 2024-10-02 3:54PM EDT | 2025-11-21 | 53.85 | 0.00 | 0.00 | 0.00 | - | 18 | 197 | 0.78% |
| CRWD260116C00290000 | 2024-10-01 10:48AM EDT | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 10 | 517 | 0.78% |
| CRWD260618C00290000 | 2024-09-30 2:32PM EDT | 2026-06-18 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.78% |
| CRWD261218C00290000 | 2024-10-02 1:16PM EDT | 2026-12-18 | 79.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD270115C00290000 | 2024-09-30 12:02PM EDT | 2027-01-15 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241004P00290000 | 2024-10-02 3:49PM EDT | 2024-10-04 | 9.20 | 0.00 | 0.00 | 0.00 | - | 32 | 471 | 0.00% |
| CRWD241011P00290000 | 2024-10-02 3:44PM EDT | 2024-10-11 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241018P00290000 | 2024-10-02 2:52PM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241025P00290000 | 2024-10-02 1:56PM EDT | 2024-10-25 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 967 | 0.00% |
| CRWD241101P00290000 | 2024-10-02 3:48PM EDT | 2024-11-01 | 16.83 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| CRWD241108P00290000 | 2024-09-30 11:48AM EDT | 2024-11-08 | 19.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD241115P00290000 | 2024-10-02 3:53PM EDT | 2024-11-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,182 | 0.00% |
| CRWD241220P00290000 | 2024-10-02 1:01PM EDT | 2024-12-20 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 622 | 0.00% |
| CRWD250117P00290000 | 2024-10-02 3:19PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 35 | 710 | 0.00% |
| CRWD250221P00290000 | 2024-10-02 1:54PM EDT | 2025-02-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| CRWD250321P00290000 | 2024-10-02 1:56PM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 0.00% |
| CRWD250417P00290000 | 2024-10-02 1:57PM EDT | 2025-04-17 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00290000 | 2024-09-26 11:27AM EDT | 2025-06-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250815P00290000 | 2024-09-25 3:50PM EDT | 2025-08-15 | 42.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CRWD250919P00290000 | 2024-10-02 12:49PM EDT | 2025-09-19 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRWD251121P00290000 | 2024-09-26 2:47PM EDT | 2025-11-21 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| CRWD260116P00290000 | 2024-10-02 2:50PM EDT | 2026-01-16 | 53.61 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| CRWD260618P00290000 | 2024-08-23 9:31AM EDT | 2026-06-18 | 68.85 | 51.05 | 54.80 | 0.00 | - | 11 | 12 | 33.76% |
| CRWD261218P00290000 | 2024-09-19 10:49AM EDT | 2026-12-18 | 66.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD270115P00290000 | 2024-09-23 12:20PM EDT | 2027-01-15 | 61.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.