CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00280000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 40.50 | 40.05 | 41.00 | +4.30 | +11.88% | 208 | 1,675 | 63.57% |
| CRWD241025C00280000 | 2024-10-11 3:17PM EDT | 2024-10-25 | 41.25 | 40.50 | 42.95 | +4.55 | +12.40% | 21 | 309 | 58.08% |
| CRWD241101C00280000 | 2024-10-11 3:17PM EDT | 2024-11-01 | 42.44 | 41.95 | 43.50 | +5.44 | +14.70% | 6 | 76 | 53.54% |
| CRWD241108C00280000 | 2024-10-10 2:19PM EDT | 2024-11-08 | 36.29 | 43.50 | 44.90 | 0.00 | - | 5 | 31 | 53.52% |
| CRWD241115C00280000 | 2024-10-11 3:49PM EDT | 2024-11-15 | 45.05 | 43.95 | 45.55 | +4.14 | +10.12% | 91 | 1,402 | 53.10% |
| CRWD241122C00280000 | 2024-10-11 10:56AM EDT | 2024-11-22 | 45.43 | 45.60 | 48.25 | +4.03 | +9.73% | 6 | 9 | 53.04% |
| CRWD241220C00280000 | 2024-10-11 3:37PM EDT | 2024-12-20 | 52.40 | 51.95 | 52.95 | +3.65 | +7.49% | 39 | 1,066 | 54.08% |
| CRWD250117C00280000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 55.87 | 55.35 | 56.25 | +3.74 | +7.17% | 52 | 1,778 | 51.89% |
| CRWD250221C00280000 | 2024-10-11 2:20PM EDT | 2025-02-21 | 58.99 | 58.85 | 61.00 | +3.49 | +6.29% | 2 | 201 | 50.92% |
| CRWD250321C00280000 | 2024-10-11 3:55PM EDT | 2025-03-21 | 65.00 | 64.05 | 65.05 | +4.90 | +8.15% | 175 | 575 | 52.69% |
| CRWD250417C00280000 | 2024-10-11 2:56PM EDT | 2025-04-17 | 67.00 | 67.00 | 67.80 | +5.10 | +8.24% | 5 | 150 | 52.36% |
| CRWD250620C00280000 | 2024-10-11 3:49PM EDT | 2025-06-20 | 73.80 | 73.80 | 74.60 | +4.30 | +6.19% | 15 | 1,567 | 52.58% |
| CRWD250815C00280000 | 2024-10-11 3:04PM EDT | 2025-08-15 | 78.68 | 78.50 | 79.85 | +4.85 | +6.57% | 2 | 299 | 52.40% |
| CRWD250919C00280000 | 2024-10-11 3:25PM EDT | 2025-09-19 | 82.52 | 81.85 | 83.50 | +8.07 | +10.84% | 7 | 72 | 52.88% |
| CRWD251121C00280000 | 2024-10-10 2:46PM EDT | 2025-11-21 | 82.00 | 86.85 | 88.10 | 0.00 | - | 1 | 100 | 52.66% |
| CRWD260116C00280000 | 2024-10-11 3:37PM EDT | 2026-01-16 | 92.20 | 91.55 | 93.15 | +6.75 | +7.90% | 7 | 314 | 53.25% |
| CRWD260618C00280000 | 2024-10-10 11:42AM EDT | 2026-06-18 | 94.25 | 101.25 | 104.30 | 0.00 | - | 3 | 55 | 53.37% |
| CRWD261218C00280000 | 2024-10-10 11:10AM EDT | 2026-12-18 | 106.00 | 112.15 | 114.25 | 0.00 | - | 4 | 113 | 53.27% |
| CRWD270115C00280000 | 2024-10-11 11:58AM EDT | 2027-01-15 | 114.41 | 113.15 | 115.20 | +6.41 | +5.94% | 2 | 59 | 52.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00280000 | 2024-10-11 3:41PM EDT | 2024-10-18 | 0.14 | 0.11 | 0.15 | -0.24 | -63.16% | 360 | 1,450 | 54.98% |
| CRWD241025P00280000 | 2024-10-11 3:07PM EDT | 2024-10-25 | 0.57 | 0.56 | 0.63 | -0.64 | -52.89% | 123 | 197 | 47.02% |
| CRWD241101P00280000 | 2024-10-11 3:23PM EDT | 2024-11-01 | 1.50 | 1.25 | 1.42 | -0.60 | -28.57% | 48 | 103 | 45.36% |
| CRWD241108P00280000 | 2024-10-11 3:33PM EDT | 2024-11-08 | 2.04 | 2.26 | 2.62 | -1.57 | -43.49% | 46 | 59 | 46.38% |
| CRWD241115P00280000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 3.55 | 3.45 | 3.60 | -0.98 | -21.63% | 344 | 1,155 | 45.80% |
| CRWD241122P00280000 | 2024-10-11 3:27PM EDT | 2024-11-22 | 4.31 | 4.05 | 4.85 | -1.19 | -21.64% | 21 | 54 | 46.45% |
| CRWD241220P00280000 | 2024-10-11 3:44PM EDT | 2024-12-20 | 9.45 | 9.45 | 9.70 | -1.15 | -10.85% | 118 | 843 | 48.13% |
| CRWD250117P00280000 | 2024-10-11 2:11PM EDT | 2025-01-17 | 12.09 | 11.65 | 11.90 | -0.96 | -7.36% | 21 | 1,668 | 44.87% |
| CRWD250221P00280000 | 2024-10-11 3:10PM EDT | 2025-02-21 | 14.37 | 14.35 | 14.70 | -2.23 | -13.43% | 22 | 436 | 43.00% |
| CRWD250321P00280000 | 2024-10-11 3:10PM EDT | 2025-03-21 | 18.26 | 17.90 | 18.75 | -2.83 | -13.42% | 33 | 2,096 | 44.87% |
| CRWD250417P00280000 | 2024-10-10 11:09AM EDT | 2025-04-17 | 20.69 | 19.85 | 20.80 | -1.80 | -8.00% | 1 | 262 | 44.17% |
| CRWD250620P00280000 | 2024-10-11 1:07PM EDT | 2025-06-20 | 25.25 | 24.70 | 25.25 | -2.65 | -9.50% | 1 | 536 | 43.04% |
| CRWD250815P00280000 | 2024-09-30 10:34AM EDT | 2025-08-15 | 39.55 | 27.55 | 28.55 | 0.00 | - | 1 | 47 | 42.19% |
| CRWD250919P00280000 | 2024-10-10 2:09PM EDT | 2025-09-19 | 32.80 | 28.60 | 31.05 | 0.00 | - | 15 | 49 | 42.30% |
| CRWD251121P00280000 | 2024-10-10 2:24PM EDT | 2025-11-21 | 35.40 | 32.80 | 34.35 | 0.00 | - | 21 | 91 | 41.69% |
| CRWD260116P00280000 | 2024-10-11 10:25AM EDT | 2026-01-16 | 37.00 | 35.85 | 37.30 | -2.17 | -5.54% | 6 | 461 | 41.43% |
| CRWD260618P00280000 | 2024-10-10 3:06PM EDT | 2026-06-18 | 44.30 | 41.80 | 43.50 | 0.00 | - | 3 | 92 | 40.18% |
| CRWD261218P00280000 | 2024-10-11 11:46AM EDT | 2026-12-18 | 49.25 | 48.25 | 49.80 | -2.55 | -4.92% | 151 | 85 | 39.09% |
| CRWD270115P00280000 | 2024-10-10 10:16AM EDT | 2027-01-15 | 51.45 | 48.60 | 51.55 | 0.00 | - | 1 | 3 | 39.46% |
© 2024 Yahoo. All rights reserved.