CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00180000 | 2024-10-10 9:30AM EDT | 2024-10-18 | 119.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241101C00180000 | 2024-10-10 3:48PM EDT | 2024-11-01 | 135.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CRWD241115C00180000 | 2024-10-10 2:11PM EDT | 2024-11-15 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00180000 | 2024-09-25 10:37AM EDT | 2024-12-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117C00180000 | 2024-10-10 9:48AM EDT | 2025-01-17 | 131.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250221C00180000 | 2024-08-19 10:00AM EDT | 2025-02-21 | 98.55 | 93.20 | 94.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00180000 | 2024-10-10 9:30AM EDT | 2025-03-21 | 125.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00180000 | 2024-09-09 9:30AM EDT | 2025-04-17 | 81.50 | 126.05 | 127.25 | 0.00 | - | 12 | 16 | 0.00% |
| CRWD250620C00180000 | 2024-10-04 11:27AM EDT | 2025-06-20 | 119.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250815C00180000 | 2024-08-29 9:30AM EDT | 2025-08-15 | 105.20 | 119.05 | 121.75 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250919C00180000 | 2024-09-24 3:08PM EDT | 2025-09-19 | 125.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00180000 | 2024-08-29 12:08PM EDT | 2025-11-21 | 119.69 | 123.45 | 125.15 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00180000 | 2024-10-04 11:28AM EDT | 2026-01-16 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00180000 | 2024-10-10 11:42AM EDT | 2026-06-18 | 156.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00180000 | 2024-08-27 11:51AM EDT | 2026-12-18 | 127.00 | 133.15 | 135.85 | 0.00 | - | 1 | 44 | 20.42% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00180000 | 2024-09-06 11:57AM EDT | 2024-10-11 | 0.40 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 595.51% |
| CRWD241018P00180000 | 2024-10-09 3:46PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD241025P00180000 | 2024-10-03 2:52PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD241101P00180000 | 2024-09-12 2:43PM EDT | 2024-11-01 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD241115P00180000 | 2024-10-10 3:58PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRWD241220P00180000 | 2024-10-10 2:54PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD250117P00180000 | 2024-10-10 11:29AM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CRWD250221P00180000 | 2024-10-10 9:58AM EDT | 2025-02-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250321P00180000 | 2024-10-04 2:29PM EDT | 2025-03-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00180000 | 2024-10-07 2:49PM EDT | 2025-04-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250620P00180000 | 2024-10-10 12:19PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD250815P00180000 | 2024-10-07 11:38AM EDT | 2025-08-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250919P00180000 | 2024-10-08 11:51AM EDT | 2025-09-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD251121P00180000 | 2024-10-10 11:41AM EDT | 2025-11-21 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD260116P00180000 | 2024-10-10 2:47PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD260618P00180000 | 2024-09-23 10:12AM EDT | 2026-06-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218P00180000 | 2024-10-08 11:52AM EDT | 2026-12-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD270115P00180000 | 2024-09-18 2:17PM EDT | 2027-01-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.