CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00190000 | 2024-09-17 10:28AM EDT | 2024-10-18 | 80.78 | 101.85 | 105.80 | 0.00 | - | 3 | 35 | 138.87% |
| CRWD241025C00190000 | 2024-09-06 12:56PM EDT | 2024-10-25 | 58.17 | 101.85 | 104.35 | 0.00 | - | 2 | 2 | 78.91% |
| CRWD241115C00190000 | 2024-09-25 2:14PM EDT | 2024-11-15 | 98.65 | 103.10 | 106.05 | 0.00 | - | 2 | 17 | 83.86% |
| CRWD241220C00190000 | 2024-09-25 3:06PM EDT | 2024-12-20 | 100.15 | 104.85 | 108.40 | 0.00 | - | 1 | 44 | 74.38% |
| CRWD250117C00190000 | 2024-09-26 12:54PM EDT | 2025-01-17 | 95.02 | 105.70 | 110.00 | 0.00 | - | 1 | 325 | 68.74% |
| CRWD250221C00190000 | 2024-08-15 3:28PM EDT | 2025-02-21 | 83.70 | 78.00 | 79.25 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250321C00190000 | 2024-08-07 1:12PM EDT | 2025-03-21 | 65.80 | 69.45 | 70.55 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250417C00190000 | 2024-10-08 1:23PM EDT | 2025-04-17 | 109.70 | 111.45 | 113.55 | +4.80 | +4.58% | 2 | 38 | 62.37% |
| CRWD250620C00190000 | 2024-08-22 9:45AM EDT | 2025-06-20 | 106.96 | 121.95 | 124.45 | 0.00 | - | 1 | 131 | 73.68% |
| CRWD250815C00190000 | 2024-08-13 1:01PM EDT | 2025-08-15 | 85.20 | 86.00 | 90.60 | 0.00 | - | - | 0 | 0.00% |
| CRWD250919C00190000 | 2024-09-20 12:29PM EDT | 2025-09-19 | 122.50 | 119.80 | 121.90 | 0.00 | - | 1 | 14 | 59.80% |
| CRWD251121C00190000 | 2024-08-29 10:56AM EDT | 2025-11-21 | 114.68 | 116.50 | 117.50 | 0.00 | - | 1 | 53 | 50.29% |
| CRWD260116C00190000 | 2024-09-17 12:28PM EDT | 2026-01-16 | 106.00 | 125.80 | 128.90 | 0.00 | - | 1 | 61 | 59.75% |
| CRWD260618C00190000 | 2024-09-04 2:23PM EDT | 2026-06-18 | 107.73 | 131.80 | 134.20 | 0.00 | - | 1 | 6 | 57.75% |
| CRWD261218C00190000 | 2024-08-30 11:26AM EDT | 2026-12-18 | 127.20 | 131.85 | 134.75 | 0.00 | - | 1 | 25 | 51.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00190000 | 2024-09-17 3:33PM EDT | 2024-10-11 | 0.14 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 226.95% |
| CRWD241018P00190000 | 2024-10-08 1:09PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 523 | 88.28% |
| CRWD241025P00190000 | 2024-09-13 12:09PM EDT | 2024-10-25 | 0.77 | 0.00 | 1.37 | 0.00 | - | - | 1 | 105.27% |
| CRWD241101P00190000 | 2024-10-07 11:29AM EDT | 2024-11-01 | 0.07 | 0.00 | 0.47 | 0.00 | - | 2 | 22 | 75.64% |
| CRWD241115P00190000 | 2024-10-07 2:58PM EDT | 2024-11-15 | 0.20 | 0.18 | 0.31 | -0.08 | -28.57% | 12 | 2,252 | 60.94% |
| CRWD241220P00190000 | 2024-10-03 3:50PM EDT | 2024-12-20 | 1.55 | 0.57 | 2.94 | 0.00 | - | 1 | 562 | 62.43% |
| CRWD250117P00190000 | 2024-10-08 12:23PM EDT | 2025-01-17 | 1.86 | 0.83 | 3.85 | -0.14 | -7.00% | 2 | 1,506 | 56.78% |
| CRWD250221P00190000 | 2024-10-07 10:40AM EDT | 2025-02-21 | 2.56 | 2.26 | 2.62 | 0.00 | - | 3 | 869 | 50.34% |
| CRWD250321P00190000 | 2024-10-04 3:53PM EDT | 2025-03-21 | 3.76 | 3.35 | 3.85 | 0.00 | - | 1 | 94 | 50.68% |
| CRWD250417P00190000 | 2024-10-01 9:32AM EDT | 2025-04-17 | 5.00 | 2.79 | 4.65 | 0.00 | - | 2 | 155 | 49.54% |
| CRWD250620P00190000 | 2024-10-08 1:20PM EDT | 2025-06-20 | 6.75 | 6.10 | 6.80 | +0.10 | +1.50% | 5 | 1,258 | 48.21% |
| CRWD250815P00190000 | 2024-10-08 3:17PM EDT | 2025-08-15 | 7.75 | 7.60 | 8.40 | -1.50 | -16.22% | 4 | 194 | 46.88% |
| CRWD250919P00190000 | 2024-10-03 2:07PM EDT | 2025-09-19 | 10.35 | 8.80 | 9.75 | 0.00 | - | 1 | 138 | 46.88% |
| CRWD251121P00190000 | 2024-09-16 12:18PM EDT | 2025-11-21 | 15.00 | 10.60 | 11.30 | 0.00 | - | 3 | 13 | 45.57% |
| CRWD260116P00190000 | 2024-10-03 3:18PM EDT | 2026-01-16 | 14.30 | 12.40 | 13.70 | 0.00 | - | 1 | 316 | 46.12% |
| CRWD260618P00190000 | 2024-10-02 10:14AM EDT | 2026-06-18 | 19.55 | 16.10 | 17.65 | 0.00 | - | 20 | 105 | 44.59% |
| CRWD261218P00190000 | 2024-10-08 11:52AM EDT | 2026-12-18 | 20.40 | 19.35 | 21.35 | -0.70 | -3.32% | 4 | 39 | 42.76% |
| CRWD270115P00190000 | 2024-09-19 9:58AM EDT | 2027-01-15 | 23.95 | 20.05 | 21.75 | 0.00 | - | - | 10 | 42.41% |
© 2024 Yahoo. All rights reserved.