CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:145.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00145000 | 2024-09-12 3:04PM EDT | 2024-10-18 | 113.40 | 144.50 | 147.40 | 0.00 | - | 9 | 11 | 191.99% |
| CRWD241115C00145000 | 2024-07-30 1:19PM EDT | 2024-11-15 | 90.00 | 127.70 | 130.65 | 0.00 | - | 5 | 20 | 0.00% |
| CRWD241220C00145000 | 2024-08-02 2:56PM EDT | 2024-12-20 | 79.53 | 133.70 | 137.50 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD250117C00145000 | 2024-08-26 12:44PM EDT | 2025-01-17 | 129.10 | 143.85 | 145.15 | 0.00 | - | 2 | 186 | 0.00% |
| CRWD250321C00145000 | 2024-08-05 9:42AM EDT | 2025-03-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD250417C00145000 | 2024-09-27 2:33PM EDT | 2025-04-17 | 144.50 | 149.35 | 152.45 | 0.00 | - | 2 | 1 | 72.19% |
| CRWD250620C00145000 | 2024-08-12 12:49PM EDT | 2025-06-20 | 109.63 | 117.05 | 119.10 | 0.00 | - | 2 | 91 | 0.00% |
| CRWD250815C00145000 | 2024-08-15 11:03AM EDT | 2025-08-15 | 130.00 | 124.55 | 126.20 | 0.00 | - | - | 4 | 0.00% |
| CRWD250919C00145000 | 2024-08-09 9:48AM EDT | 2025-09-19 | 114.52 | 114.00 | 117.95 | 0.00 | - | - | 3 | 0.00% |
| CRWD251121C00145000 | 2024-07-24 10:49AM EDT | 2025-11-21 | 135.50 | 140.00 | 144.00 | 0.00 | - | 6 | 41 | 0.00% |
| CRWD260116C00145000 | 2024-09-17 2:08PM EDT | 2026-01-16 | 140.43 | 159.80 | 160.75 | 0.00 | - | 1 | 11 | 66.07% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00145000 | 2024-10-02 1:02PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 271 | 124.61% |
| CRWD241115P00145000 | 2024-10-03 3:05PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.41 | 0.00 | - | 4 | 180 | 87.21% |
| CRWD241220P00145000 | 2024-10-01 10:10AM EDT | 2024-12-20 | 0.40 | 0.15 | 0.80 | 0.00 | - | 2 | 312 | 72.75% |
| CRWD250117P00145000 | 2024-09-20 3:48PM EDT | 2025-01-17 | 0.54 | 0.38 | 0.57 | +0.12 | +28.57% | 7 | 1,013 | 62.40% |
| CRWD250221P00145000 | 2024-10-02 11:02AM EDT | 2025-02-21 | 0.59 | 0.29 | 1.50 | 0.00 | - | 2 | 10 | 59.91% |
| CRWD250321P00145000 | 2024-09-27 10:36AM EDT | 2025-03-21 | 1.00 | 0.37 | 1.70 | 0.00 | - | 1 | 79 | 56.14% |
| CRWD250417P00145000 | 2024-08-28 3:46PM EDT | 2025-04-17 | 3.21 | 0.52 | 2.94 | 0.00 | - | 2 | 22 | 57.47% |
| CRWD250620P00145000 | 2024-09-19 10:31AM EDT | 2025-06-20 | 2.50 | 1.20 | 2.66 | 0.00 | - | 2 | 62 | 51.03% |
| CRWD250919P00145000 | 2024-08-12 9:48AM EDT | 2025-09-19 | 9.45 | 6.65 | 6.90 | 0.00 | - | 12 | 28 | 59.97% |
| CRWD251121P00145000 | 2024-09-25 10:18AM EDT | 2025-11-21 | 4.05 | 3.90 | 4.15 | 0.00 | - | 1 | 37 | 48.24% |
| CRWD260116P00145000 | 2024-09-20 2:58PM EDT | 2026-01-16 | 5.20 | 4.95 | 5.40 | 0.00 | - | 17 | 355 | 48.57% |
| CRWD260618P00145000 | 2024-10-03 11:13AM EDT | 2026-06-18 | 8.04 | 7.25 | 7.65 | 0.00 | - | 1 | 1 | 46.70% |
| CRWD261218P00145000 | 2024-10-02 2:50PM EDT | 2026-12-18 | 10.95 | 9.95 | 10.55 | 0.00 | - | 1 | 39 | 45.58% |
© 2024 Yahoo. All rights reserved.