CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011C00310000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.99 | 0.98 | 0.99 | +0.26 | +35.62% | 398 | 266 | 40.41% |
| CRWD241018C00310000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 2.51 | 2.54 | 2.65 | +0.59 | +30.73% | 360 | 3,359 | 38.97% |
| CRWD241025C00310000 | 2024-10-04 3:37PM EDT | 2024-10-25 | 4.25 | 4.20 | 4.45 | +1.20 | +39.34% | 86 | 150 | 39.69% |
| CRWD241101C00310000 | 2024-10-04 3:25PM EDT | 2024-11-01 | 6.10 | 5.85 | 6.30 | +1.80 | +41.86% | 32 | 60 | 40.86% |
| CRWD241108C00310000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 8.00 | 8.00 | 8.80 | +3.11 | +63.60% | 82 | 2 | 44.09% |
| CRWD241115C00310000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 9.75 | 9.50 | 9.95 | +2.20 | +29.14% | 291 | 1,784 | 43.28% |
| CRWD241220C00310000 | 2024-10-04 3:20PM EDT | 2024-12-20 | 18.05 | 17.10 | 18.60 | +2.15 | +13.52% | 60 | 877 | 48.52% |
| CRWD250117C00310000 | 2024-10-04 3:18PM EDT | 2025-01-17 | 21.35 | 21.40 | 22.00 | +2.50 | +13.26% | 273 | 1,543 | 46.99% |
| CRWD250221C00310000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 25.64 | 25.40 | 26.05 | +3.37 | +15.13% | 22 | 219 | 46.30% |
| CRWD250321C00310000 | 2024-10-04 3:56PM EDT | 2025-03-21 | 30.44 | 29.40 | 30.80 | +5.19 | +20.55% | 8 | 541 | 48.26% |
| CRWD250417C00310000 | 2024-10-04 1:42PM EDT | 2025-04-17 | 32.40 | 31.95 | 33.45 | +4.85 | +17.60% | 8 | 202 | 47.90% |
| CRWD250620C00310000 | 2024-10-04 3:46PM EDT | 2025-06-20 | 40.40 | 40.25 | 40.65 | +6.51 | +19.21% | 191 | 351 | 48.88% |
| CRWD250815C00310000 | 2024-10-01 3:13PM EDT | 2025-08-15 | 35.93 | 43.80 | 44.65 | 0.00 | - | 30 | 110 | 48.02% |
| CRWD250919C00310000 | 2024-09-30 3:28PM EDT | 2025-09-19 | 40.85 | 47.50 | 48.75 | 0.00 | - | 1 | 48 | 49.16% |
| CRWD251121C00310000 | 2024-10-01 10:48AM EDT | 2025-11-21 | 43.95 | 51.80 | 53.15 | 0.00 | - | 20 | 44 | 48.83% |
| CRWD260116C00310000 | 2024-10-03 12:53PM EDT | 2026-01-16 | 53.12 | 56.20 | 58.05 | 0.00 | - | 5 | 265 | 49.57% |
| CRWD260618C00310000 | 2024-10-04 3:49PM EDT | 2026-06-18 | 67.75 | 66.50 | 69.20 | +7.54 | +12.52% | 2 | 98 | 50.53% |
| CRWD261218C00310000 | 2024-09-26 2:00PM EDT | 2026-12-18 | 70.50 | 77.25 | 80.55 | 0.00 | - | 1 | 76 | 50.21% |
| CRWD270115C00310000 | 2024-10-03 9:42AM EDT | 2027-01-15 | 73.00 | 79.10 | 81.60 | 0.00 | - | 1 | 5 | 50.22% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241011P00310000 | 2024-10-04 3:11PM EDT | 2024-10-11 | 19.05 | 18.20 | 18.95 | -12.42 | -39.47% | 9 | 47 | 42.80% |
| CRWD241018P00310000 | 2024-10-04 2:45PM EDT | 2024-10-18 | 21.65 | 19.55 | 20.65 | -5.65 | -20.70% | 4 | 779 | 40.42% |
| CRWD241025P00310000 | 2024-09-30 3:55PM EDT | 2024-10-25 | 21.50 | 20.20 | 22.40 | -9.40 | -30.42% | 1 | 18 | 40.52% |
| CRWD241101P00310000 | 2024-09-24 9:59AM EDT | 2024-11-01 | 26.50 | 22.35 | 24.05 | 0.00 | - | 1 | 1 | 40.84% |
| CRWD241115P00310000 | 2024-10-04 2:15PM EDT | 2024-11-15 | 28.05 | 25.65 | 26.55 | -8.30 | -22.83% | 21 | 257 | 40.13% |
| CRWD241220P00310000 | 2024-10-03 11:42AM EDT | 2024-12-20 | 36.90 | 32.40 | 33.30 | 0.00 | - | 1 | 570 | 42.69% |
| CRWD250117P00310000 | 2024-10-04 2:13PM EDT | 2025-01-17 | 37.40 | 35.20 | 36.55 | -2.74 | -6.83% | 1 | 1,534 | 41.80% |
| CRWD250221P00310000 | 2024-09-27 10:01AM EDT | 2025-02-21 | 42.88 | 37.90 | 39.40 | 0.00 | - | 2 | 722 | 40.16% |
| CRWD250321P00310000 | 2024-10-04 11:14AM EDT | 2025-03-21 | 44.25 | 41.55 | 42.65 | +1.05 | +2.43% | 1 | 330 | 40.78% |
| CRWD250417P00310000 | 2024-10-01 3:54PM EDT | 2025-04-17 | 52.70 | 43.20 | 45.70 | 0.00 | - | 25 | 68 | 41.43% |
| CRWD250620P00310000 | 2024-10-02 9:35AM EDT | 2025-06-20 | 55.20 | 48.10 | 48.95 | 0.00 | - | 4 | 1,815 | 39.25% |
| CRWD250815P00310000 | 2024-09-30 12:52PM EDT | 2025-08-15 | 56.27 | 50.25 | 51.40 | 0.00 | - | 9 | 25 | 37.85% |
| CRWD250919P00310000 | 2024-09-25 11:34AM EDT | 2025-09-19 | 55.65 | 52.95 | 54.05 | 0.00 | - | 3 | 24 | 38.22% |
| CRWD251121P00310000 | 2024-09-03 11:41AM EDT | 2025-11-21 | 68.10 | 59.45 | 61.25 | 0.00 | - | 2 | 77 | 41.01% |
| CRWD260116P00310000 | 2024-10-04 3:40PM EDT | 2026-01-16 | 59.75 | 58.80 | 60.15 | -3.42 | -5.41% | 3 | 1,525 | 37.64% |
| CRWD260618P00310000 | 2024-08-28 10:05AM EDT | 2026-06-18 | 81.06 | 68.80 | 71.10 | 0.00 | - | 5 | 40 | 39.93% |
| CRWD261218P00310000 | 2024-08-27 9:31AM EDT | 2026-12-18 | 89.20 | 0.00 | 0.00 | 0.00 | - | 70 | 106 | 0.00% |
© 2024 Yahoo. All rights reserved.