CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:210.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00210000 | 2024-10-10 10:29AM EDT | 2024-10-18 | 103.10 | 98.75 | 102.45 | 0.00 | - | 4 | 128 | 151.56% |
| CRWD241025C00210000 | 2024-09-20 11:37AM EDT | 2024-10-25 | 81.32 | 99.25 | 102.40 | 0.00 | - | 5 | 0 | 108.59% |
| CRWD241108C00210000 | 2024-10-03 2:55PM EDT | 2024-11-08 | 76.41 | 99.80 | 102.85 | 0.00 | - | - | 1 | 84.08% |
| CRWD241115C00210000 | 2024-10-11 2:44PM EDT | 2024-11-15 | 110.70 | 99.85 | 103.05 | 0.00 | - | 1 | 89 | 76.44% |
| CRWD241220C00210000 | 2024-10-04 1:30PM EDT | 2024-12-20 | 84.78 | 102.20 | 105.90 | 0.00 | - | 1 | 538 | 70.69% |
| CRWD250117C00210000 | 2024-10-11 3:01PM EDT | 2025-01-17 | 115.00 | 104.80 | 106.05 | 0.00 | - | 4 | 1,085 | 65.12% |
| CRWD250221C00210000 | 2024-10-10 11:19AM EDT | 2025-02-21 | 106.20 | 106.00 | 108.60 | 0.00 | - | 1 | 3 | 61.54% |
| CRWD250321C00210000 | 2024-10-14 1:13PM EDT | 2025-03-21 | 110.05 | 108.50 | 110.75 | -2.70 | -2.39% | 3 | 100 | 61.71% |
| CRWD250417C00210000 | 2024-10-14 1:49PM EDT | 2025-04-17 | 111.55 | 110.10 | 112.55 | -6.25 | -5.31% | 2 | 39 | 60.74% |
| CRWD250620C00210000 | 2024-10-10 10:32AM EDT | 2025-06-20 | 117.40 | 113.20 | 115.40 | 0.00 | - | 5 | 126 | 57.62% |
| CRWD250815C00210000 | 2024-10-10 3:40PM EDT | 2025-08-15 | 121.80 | 117.70 | 118.90 | 0.00 | - | 2 | 19 | 58.07% |
| CRWD250919C00210000 | 2024-09-23 11:10AM EDT | 2025-09-19 | 109.35 | 119.60 | 121.35 | 0.00 | - | 1 | 20 | 57.97% |
| CRWD251121C00210000 | 2024-10-14 10:39AM EDT | 2025-11-21 | 127.10 | 123.40 | 124.50 | +16.63 | +15.05% | 1 | 83 | 57.49% |
| CRWD260116C00210000 | 2024-10-10 2:51PM EDT | 2026-01-16 | 131.05 | 125.60 | 129.40 | 0.00 | - | 2 | 82 | 57.84% |
| CRWD260618C00210000 | 2024-10-10 11:27AM EDT | 2026-06-18 | 134.70 | 134.05 | 136.05 | 0.00 | - | 2 | 17 | 57.22% |
| CRWD261218C00210000 | 2024-10-14 9:37AM EDT | 2026-12-18 | 154.00 | 140.70 | 144.20 | +28.58 | +22.79% | 4 | 61 | 56.23% |
| CRWD270115C00210000 | 2024-10-11 10:12AM EDT | 2027-01-15 | 148.00 | 142.00 | 145.60 | 0.00 | - | 5 | 22 | 56.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00210000 | 2024-10-14 11:37AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 72 | 5,594 | 103.13% |
| CRWD241025P00210000 | 2024-10-10 12:44PM EDT | 2024-10-25 | 0.14 | 0.01 | 0.28 | 0.00 | - | 1 | 1,552 | 92.58% |
| CRWD241101P00210000 | 2024-10-08 2:02PM EDT | 2024-11-01 | 0.33 | 0.02 | 0.30 | 0.00 | - | 6 | 21 | 74.61% |
| CRWD241108P00210000 | 2024-10-04 1:03PM EDT | 2024-11-08 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 80.62% |
| CRWD241115P00210000 | 2024-10-14 10:58AM EDT | 2024-11-15 | 0.25 | 0.10 | 0.37 | +0.08 | +47.06% | 1 | 4,600 | 59.57% |
| CRWD241122P00210000 | 2024-10-10 3:18PM EDT | 2024-11-22 | 0.33 | 0.00 | 1.50 | 0.00 | - | - | 4 | 64.99% |
| CRWD241220P00210000 | 2024-10-14 1:57PM EDT | 2024-12-20 | 1.38 | 1.08 | 1.77 | +0.13 | +10.40% | 39 | 1,500 | 56.45% |
| CRWD250117P00210000 | 2024-10-14 11:31AM EDT | 2025-01-17 | 2.05 | 1.84 | 2.15 | +0.14 | +7.33% | 10 | 2,000 | 51.14% |
| CRWD250221P00210000 | 2024-10-14 1:26PM EDT | 2025-02-21 | 2.91 | 2.81 | 3.05 | +0.25 | +9.40% | 3 | 777 | 48.52% |
| CRWD250321P00210000 | 2024-10-11 10:46AM EDT | 2025-03-21 | 4.05 | 4.40 | 4.70 | 0.00 | - | 1 | 949 | 49.57% |
| CRWD250417P00210000 | 2024-10-11 3:58PM EDT | 2025-04-17 | 4.75 | 4.95 | 5.30 | 0.00 | - | 1 | 168 | 47.50% |
| CRWD250620P00210000 | 2024-10-10 3:56PM EDT | 2025-06-20 | 7.74 | 7.45 | 7.85 | 0.00 | - | 23 | 509 | 46.49% |
| CRWD250815P00210000 | 2024-10-10 11:31AM EDT | 2025-08-15 | 9.55 | 9.45 | 9.85 | -0.45 | -4.50% | 11 | 218 | 45.54% |
| CRWD250919P00210000 | 2024-10-11 10:29AM EDT | 2025-09-19 | 10.50 | 10.90 | 11.40 | 0.00 | - | 1 | 270 | 45.58% |
| CRWD251121P00210000 | 2024-10-11 1:20PM EDT | 2025-11-21 | 12.43 | 12.95 | 13.40 | 0.00 | - | 2 | 93 | 44.65% |
| CRWD260116P00210000 | 2024-10-14 11:23AM EDT | 2026-01-16 | 15.10 | 14.95 | 15.55 | -2.25 | -12.97% | 1 | 143 | 44.53% |
| CRWD260618P00210000 | 2024-10-14 11:05AM EDT | 2026-06-18 | 19.26 | 19.25 | 21.25 | -5.59 | -22.49% | 20 | 312 | 44.41% |
| CRWD261218P00210000 | 2024-10-10 10:09AM EDT | 2026-12-18 | 23.40 | 23.20 | 24.65 | 0.00 | - | 20 | 353 | 41.91% |
| CRWD270115P00210000 | 2024-10-11 3:50PM EDT | 2027-01-15 | 23.52 | 23.90 | 25.00 | 0.00 | - | 1 | 7 | 41.48% |
© 2024 Yahoo. All rights reserved.