CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00340000 | 2024-10-07 1:05PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 100 | 218 | 58.98% |
| CRWD241018C00340000 | 2024-10-07 3:16PM EDT | 2024-10-18 | 0.17 | 0.13 | 0.21 | -0.18 | -51.43% | 88 | 1,360 | 46.29% |
| CRWD241025C00340000 | 2024-10-07 11:56AM EDT | 2024-10-25 | 0.45 | 0.26 | 0.79 | 0.00 | - | 2 | 49 | 46.73% |
| CRWD241101C00340000 | 2024-10-07 3:08PM EDT | 2024-11-01 | 0.89 | 0.82 | 0.94 | -0.36 | -28.80% | 16 | 41 | 41.46% |
| CRWD241108C00340000 | 2024-10-07 12:58PM EDT | 2024-11-08 | 2.00 | 1.05 | 2.02 | -0.13 | -6.10% | 2 | 22 | 44.40% |
| CRWD241115C00340000 | 2024-10-07 3:48PM EDT | 2024-11-15 | 2.45 | 2.37 | 2.68 | -0.66 | -21.22% | 43 | 796 | 43.70% |
| CRWD241220C00340000 | 2024-10-07 3:52PM EDT | 2024-12-20 | 8.29 | 8.20 | 8.55 | -1.21 | -12.74% | 14 | 512 | 48.25% |
| CRWD250117C00340000 | 2024-10-07 3:47PM EDT | 2025-01-17 | 10.93 | 10.95 | 11.20 | -1.00 | -8.38% | 16 | 816 | 46.44% |
| CRWD250221C00340000 | 2024-10-04 3:46PM EDT | 2025-02-21 | 15.40 | 14.15 | 15.40 | -0.20 | -1.28% | 1 | 212 | 46.88% |
| CRWD250321C00340000 | 2024-10-07 2:30PM EDT | 2025-03-21 | 18.50 | 18.30 | 19.55 | -1.21 | -6.14% | 11 | 270 | 48.57% |
| CRWD250417C00340000 | 2024-10-03 10:19AM EDT | 2025-04-17 | 21.65 | 20.50 | 21.05 | +3.30 | +17.98% | 1 | 212 | 46.95% |
| CRWD250620C00340000 | 2024-10-07 2:39PM EDT | 2025-06-20 | 27.40 | 26.50 | 27.10 | +1.50 | +5.79% | 4 | 358 | 47.23% |
| CRWD250815C00340000 | 2024-10-07 3:50PM EDT | 2025-08-15 | 30.80 | 30.35 | 32.95 | +3.35 | +12.20% | 30 | 103 | 48.41% |
| CRWD250919C00340000 | 2024-10-01 12:53PM EDT | 2025-09-19 | 28.65 | 33.85 | 34.90 | 0.00 | - | 1 | 42 | 47.68% |
| CRWD251121C00340000 | 2024-10-01 11:20AM EDT | 2025-11-21 | 32.59 | 37.85 | 39.05 | 0.00 | - | 5 | 37 | 47.31% |
| CRWD260116C00340000 | 2024-10-04 3:18PM EDT | 2026-01-16 | 45.15 | 43.25 | 44.40 | 0.00 | - | 1 | 419 | 48.52% |
| CRWD260618C00340000 | 2024-09-26 2:37PM EDT | 2026-06-18 | 56.50 | 52.90 | 55.80 | +6.70 | +13.45% | 1 | 54 | 49.75% |
| CRWD261218C00340000 | 2024-10-04 1:02PM EDT | 2026-12-18 | 67.60 | 64.40 | 67.35 | 0.00 | - | 2 | 123 | 50.55% |
| CRWD270115C00340000 | 2024-09-23 12:05PM EDT | 2027-01-15 | 71.68 | 65.75 | 68.10 | 0.00 | - | - | 3 | 50.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00340000 | 2024-10-04 9:30AM EDT | 2024-10-11 | 53.79 | 51.65 | 54.50 | 0.00 | - | 12 | 0 | 58.40% |
| CRWD241018P00340000 | 2024-09-12 3:12PM EDT | 2024-10-18 | 82.43 | 50.80 | 54.65 | 0.00 | - | 7 | 3 | 69.48% |
| CRWD241025P00340000 | 2024-10-07 9:54AM EDT | 2024-10-25 | 52.98 | 51.20 | 54.40 | -0.49 | -0.92% | 11 | 11 | 52.95% |
| CRWD241115P00340000 | 2024-10-04 1:59PM EDT | 2024-11-15 | 51.35 | 53.25 | 54.75 | 0.00 | - | 1 | 2 | 38.66% |
| CRWD241220P00340000 | 2024-10-04 1:08PM EDT | 2024-12-20 | 55.60 | 58.10 | 58.80 | 0.00 | - | 2 | 397 | 41.25% |
| CRWD250117P00340000 | 2024-10-04 3:13PM EDT | 2025-01-17 | 56.87 | 59.75 | 60.50 | 0.00 | - | 1 | 200 | 38.94% |
| CRWD250221P00340000 | 2024-10-04 1:07PM EDT | 2025-02-21 | 59.45 | 61.85 | 63.30 | 0.00 | - | 2 | 13 | 38.57% |
| CRWD250321P00340000 | 2024-09-24 1:24PM EDT | 2025-03-21 | 62.40 | 64.15 | 65.50 | 0.00 | - | 11 | 1,066 | 38.50% |
| CRWD250417P00340000 | 2024-09-24 1:23PM EDT | 2025-04-17 | 63.95 | 65.45 | 67.00 | 0.00 | - | 2 | 37 | 37.76% |
| CRWD250620P00340000 | 2024-09-03 3:34PM EDT | 2025-06-20 | 84.13 | 72.00 | 73.75 | 0.00 | - | 1 | 57 | 40.35% |
| CRWD250815P00340000 | 2024-09-06 3:16PM EDT | 2025-08-15 | 100.60 | 68.35 | 70.65 | 0.00 | - | 1 | 2 | 33.44% |
| CRWD250919P00340000 | 2024-09-13 11:08AM EDT | 2025-09-19 | 92.39 | 73.90 | 75.55 | 0.00 | - | - | 1 | 36.37% |
| CRWD251121P00340000 | 2024-09-23 12:26PM EDT | 2025-11-21 | 72.70 | 76.15 | 77.95 | 0.00 | - | 3 | 43 | 35.53% |
| CRWD260116P00340000 | 2024-08-05 10:00AM EDT | 2026-01-16 | 128.00 | 96.80 | 98.75 | 0.00 | - | 2 | 187 | 49.57% |
| CRWD260618P00340000 | 2024-09-20 3:59PM EDT | 2026-06-18 | 80.52 | 84.50 | 88.05 | 0.00 | - | 7 | 9 | 35.83% |
| CRWD261218P00340000 | 2024-10-03 1:47PM EDT | 2026-12-18 | 94.30 | 91.35 | 94.30 | 0.00 | - | 2 | 10 | 35.19% |
© 2024 Yahoo. All rights reserved.