CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00380000 | 2024-10-09 2:38PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 31 | 3,458 | 50.39% |
| CRWD241025C00380000 | 2024-10-07 11:27AM EDT | 2024-10-25 | 0.05 | 0.01 | 0.60 | 0.00 | - | 2 | 10 | 54.98% |
| CRWD241115C00380000 | 2024-10-09 11:42AM EDT | 2024-11-15 | 0.55 | 0.29 | 0.80 | -0.05 | -8.33% | 3 | 883 | 43.36% |
| CRWD241220C00380000 | 2024-10-09 3:59PM EDT | 2024-12-20 | 4.22 | 4.15 | 4.30 | +0.31 | +7.93% | 5 | 631 | 46.77% |
| CRWD250117C00380000 | 2024-10-09 3:43PM EDT | 2025-01-17 | 6.06 | 6.00 | 6.20 | +0.86 | +16.54% | 14 | 845 | 44.67% |
| CRWD250221C00380000 | 2024-10-09 9:59AM EDT | 2025-02-21 | 8.00 | 8.35 | 8.80 | -0.15 | -1.84% | 2 | 90 | 43.59% |
| CRWD250321C00380000 | 2024-10-08 3:31PM EDT | 2025-03-21 | 12.25 | 12.20 | 12.50 | 0.00 | - | 100 | 390 | 45.64% |
| CRWD250417C00380000 | 2024-10-04 10:40AM EDT | 2025-04-17 | 11.50 | 13.75 | 14.80 | 0.00 | - | 3 | 803 | 45.50% |
| CRWD250620C00380000 | 2024-10-09 1:24PM EDT | 2025-06-20 | 18.75 | 19.80 | 20.95 | +0.45 | +2.46% | 4 | 483 | 46.37% |
| CRWD250815C00380000 | 2024-09-20 9:43AM EDT | 2025-08-15 | 22.03 | 23.25 | 24.10 | 0.00 | - | 1 | 8 | 45.10% |
| CRWD250919C00380000 | 2024-09-26 3:10PM EDT | 2025-09-19 | 20.91 | 26.80 | 28.00 | 0.00 | - | 1 | 189 | 46.32% |
| CRWD251121C00380000 | 2024-10-09 12:45PM EDT | 2025-11-21 | 30.40 | 30.60 | 32.35 | +2.35 | +8.38% | 2 | 120 | 46.19% |
| CRWD260116C00380000 | 2024-10-02 12:17PM EDT | 2026-01-16 | 28.49 | 35.50 | 37.30 | 0.00 | - | 2 | 121 | 47.10% |
| CRWD260618C00380000 | 2024-10-04 1:13PM EDT | 2026-06-18 | 43.49 | 46.00 | 47.80 | 0.00 | - | 1 | 15 | 47.69% |
| CRWD261218C00380000 | 2024-10-07 12:39PM EDT | 2026-12-18 | 53.90 | 58.60 | 60.55 | 0.00 | - | 1 | 80 | 49.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00380000 | 2024-10-08 3:44PM EDT | 2024-10-18 | 85.16 | 79.55 | 83.55 | 0.00 | - | 3 | 16 | 101.47% |
| CRWD241115P00380000 | 2024-09-26 9:46AM EDT | 2024-11-15 | 95.35 | 79.60 | 83.65 | 0.00 | - | 35 | 0 | 52.72% |
| CRWD241220P00380000 | 2024-08-21 1:39PM EDT | 2024-12-20 | 111.05 | 81.90 | 83.95 | 0.00 | - | 22 | 0 | 39.38% |
| CRWD250117P00380000 | 2024-09-06 11:57AM EDT | 2025-01-17 | 134.00 | 88.25 | 90.80 | 0.00 | - | 4 | 12 | 51.34% |
| CRWD250221P00380000 | 2024-09-06 3:42PM EDT | 2025-02-21 | 132.47 | 89.85 | 91.20 | 0.00 | - | 2 | 0 | 44.98% |
| CRWD250321P00380000 | 2024-09-30 3:56PM EDT | 2025-03-21 | 102.06 | 87.10 | 88.90 | 0.00 | - | 2 | 37 | 37.00% |
| CRWD250417P00380000 | 2024-09-25 1:08PM EDT | 2025-04-17 | 96.59 | 88.00 | 90.00 | 0.00 | - | 3 | 6 | 36.08% |
| CRWD250620P00380000 | 2024-09-12 3:56PM EDT | 2025-06-20 | 125.55 | 91.25 | 92.95 | 0.00 | - | 5 | 271 | 35.12% |
| CRWD250919P00380000 | 2024-07-31 9:40AM EDT | 2025-09-19 | 147.40 | 110.40 | 112.15 | 0.00 | - | - | 1 | 48.60% |
| CRWD251121P00380000 | 2024-08-15 11:45AM EDT | 2025-11-21 | 129.29 | 125.60 | 128.25 | 0.00 | - | 5 | 13 | 56.65% |
| CRWD260116P00380000 | 2024-10-03 11:26AM EDT | 2026-01-16 | 110.45 | 99.30 | 102.60 | 0.00 | - | 18 | 100 | 34.37% |
| CRWD260618P00380000 | 2024-07-05 3:43PM EDT | 2026-06-18 | 73.10 | 166.00 | 170.00 | 0.00 | - | 2 | 15 | 72.79% |
| CRWD261218P00380000 | 2024-08-28 10:06AM EDT | 2026-12-18 | 135.49 | 121.10 | 124.40 | 0.00 | - | 6 | 7 | 39.05% |
© 2024 Yahoo. All rights reserved.