Australia markets close in 4 hours

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.91-41.05 (-13.46%)
At close: 04:00PM EDT
263.00 -0.91 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240816C001900002024-06-24 11:13AM EDT2024-08-16190.9474.8578.200.00--097.09%
CRWD240920C001900002024-07-19 1:10PM EDT2024-09-2087.5078.4080.55-31.40-26.41%13978.63%
CRWD241018C001900002024-07-19 1:34PM EDT2024-10-18115.5080.8082.250.00-2372.55%
CRWD241115C001900002024-07-19 3:12PM EDT2024-11-15118.0082.5584.600.00-4469.29%
CRWD241220C001900002024-07-22 2:03PM EDT2024-12-2088.5085.1086.60-99.45-52.91%21466.32%
CRWD250117C001900002024-07-22 3:37PM EDT2025-01-1788.2086.8588.90-100.70-53.31%2232065.28%
CRWD250321C001900002024-07-19 11:38AM EDT2025-03-21133.6291.5093.100.00-22364.00%
CRWD250417C001900002024-07-19 9:51AM EDT2025-04-17104.6092.9594.35-29.63-22.07%1962.91%
CRWD250620C001900002024-07-19 11:04AM EDT2025-06-2098.7095.9098.80-43.80-30.74%113261.89%
CRWD251121C001900002024-07-22 10:20AM EDT2025-11-21110.66185.55189.50-34.86-23.96%11163.93%
CRWD260116C001900002024-07-19 11:14AM EDT2026-01-16152.07107.05110.550.00-56061.02%
CRWD260618C001900002024-07-10 11:42AM EDT2026-06-18208.10113.35117.950.00-1160.45%
CRWD261218C001900002024-07-22 3:36PM EDT2026-12-18122.74120.75125.00-29.99-19.64%41259.94%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240726P001900002024-07-22 3:59PM EDT2024-07-260.350.330.35+0.20+133.33%4,028592159.18%
CRWD240816P001900002024-07-22 3:56PM EDT2024-08-161.361.301.49+0.61+81.33%453083.23%
CRWD240920P001900002024-07-22 3:54PM EDT2024-09-203.503.103.60+2.05+141.38%14746367.15%
CRWD241018P001900002024-07-22 3:10PM EDT2024-10-184.404.104.90+2.57+140.44%993360.60%
CRWD241115P001900002024-07-22 3:57PM EDT2024-11-155.505.355.80+2.93+114.01%112056.60%
CRWD241220P001900002024-07-22 3:40PM EDT2024-12-207.307.158.00+3.25+80.25%7315655.29%
CRWD250117P001900002024-07-22 2:31PM EDT2025-01-178.208.058.45+3.70+82.22%78384552.44%
CRWD250321P001900002024-07-22 3:19PM EDT2025-03-2111.0010.1511.80+4.60+71.88%93250.56%
CRWD250417P001900002024-07-22 3:44PM EDT2025-04-1712.3411.9012.70+5.16+71.87%10050.35%
CRWD250620P001900002024-07-22 3:53PM EDT2025-06-2014.3512.5516.05+4.20+41.38%125851.08%
CRWD251121P001900002024-07-22 3:08PM EDT2025-11-2119.4018.9020.60+6.01+44.88%61447.82%
CRWD260116P001900002024-07-22 10:09AM EDT2026-01-1620.7020.1521.65+10.52+103.34%310346.48%
CRWD260618P001900002024-07-22 11:00AM EDT2026-06-1823.1523.8526.15+10.72+86.24%4145.49%
CRWD261218P001900002024-07-22 3:20PM EDT2026-12-1829.0727.9030.00+10.65+57.82%1043.81%