CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.54 | 92.05 | 95.85 | 0.00 | - | 1 | 3 | 117.09% |
| CRWD240510C00235000 | 2024-05-01 9:34AM EDT | 235.00 | 55.87 | 57.15 | 60.95 | -13.95 | -19.98% | 1 | 1 | 76.27% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.59 | 52.25 | 55.95 | -2.54 | -4.53% | 1 | 0 | 71.44% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 47.20 | 51.00 | 0.00 | - | 3 | 3 | 65.38% |
| CRWD240510C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 48.22 | 42.75 | 46.30 | 0.00 | - | 80 | 91 | 67.07% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 33.65 | 35.65 | 0.00 | - | 1 | 18 | 55.69% |
| CRWD240510C00265000 | 2024-04-24 1:54PM EDT | 265.00 | 36.00 | 28.90 | 31.40 | 0.00 | - | 1 | 1 | 54.55% |
| CRWD240510C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 22.65 | 24.80 | 25.65 | -7.49 | -24.85% | 6 | 19 | 51.88% |
| CRWD240510C00275000 | 2024-05-01 11:00AM EDT | 275.00 | 20.95 | 20.00 | 21.70 | -2.34 | -10.05% | 5 | 15 | 52.04% |
| CRWD240510C00277500 | 2024-04-23 11:56AM EDT | 277.50 | 25.09 | 18.85 | 20.30 | 0.00 | - | - | 1 | 50.32% |
| CRWD240510C00280000 | 2024-05-01 11:08AM EDT | 280.00 | 16.82 | 16.95 | 17.70 | -0.68 | -3.89% | 3 | 24 | 49.83% |
| CRWD240510C00282500 | 2024-05-01 11:00AM EDT | 282.50 | 15.20 | 15.05 | 15.55 | +1.25 | +8.96% | 26 | 2 | 47.22% |
| CRWD240510C00285000 | 2024-05-01 12:25PM EDT | 285.00 | 13.45 | 13.50 | 14.25 | -10.82 | -44.58% | 55 | 125 | 49.08% |
| CRWD240510C00287500 | 2024-05-01 11:32AM EDT | 287.50 | 11.16 | 11.45 | 12.45 | -13.29 | -54.36% | 2 | 114 | 47.55% |
| CRWD240510C00290000 | 2024-05-01 11:55AM EDT | 290.00 | 9.90 | 10.30 | 10.80 | -2.05 | -17.15% | 61 | 413 | 46.33% |
| CRWD240510C00292500 | 2024-05-01 12:36PM EDT | 292.50 | 9.75 | 9.00 | 9.35 | -0.30 | -2.99% | 17 | 39 | 45.62% |
| CRWD240510C00295000 | 2024-05-01 12:11PM EDT | 295.00 | 7.65 | 7.80 | 8.20 | -1.64 | -17.65% | 46 | 107 | 45.89% |
| CRWD240510C00297500 | 2024-04-30 12:44PM EDT | 297.50 | 6.70 | 6.65 | 7.10 | -1.70 | -20.24% | 1 | 79 | 45.85% |
| CRWD240510C00300000 | 2024-05-01 12:29PM EDT | 300.00 | 6.00 | 5.70 | 5.95 | -0.10 | -1.64% | 72 | 158 | 44.97% |
| CRWD240510C00302500 | 2024-05-01 11:00AM EDT | 302.50 | 4.90 | 4.85 | 5.10 | -1.01 | -17.09% | 6 | 80 | 45.11% |
| CRWD240510C00305000 | 2024-05-01 11:10AM EDT | 305.00 | 4.20 | 4.05 | 4.25 | -0.25 | -5.62% | 25 | 159 | 44.67% |
| CRWD240510C00307500 | 2024-05-01 10:54AM EDT | 307.50 | 3.46 | 3.40 | 3.60 | -0.69 | -16.63% | 13 | 34 | 44.84% |
| CRWD240510C00310000 | 2024-05-01 12:28PM EDT | 310.00 | 2.99 | 2.85 | 3.05 | -0.66 | -18.08% | 39 | 272 | 45.11% |
| CRWD240510C00315000 | 2024-05-01 10:44AM EDT | 315.00 | 1.87 | 1.92 | 2.18 | -0.67 | -26.38% | 5 | 259 | 45.76% |
| CRWD240510C00320000 | 2024-05-01 12:32PM EDT | 320.00 | 1.47 | 1.35 | 1.73 | -0.28 | -16.00% | 67 | 159 | 48.15% |
| CRWD240510C00325000 | 2024-05-01 12:36PM EDT | 325.00 | 1.17 | 0.95 | 1.09 | +0.01 | +0.86% | 16 | 222 | 47.19% |
| CRWD240510C00330000 | 2024-05-01 12:36PM EDT | 330.00 | 0.86 | 0.60 | 0.80 | -0.04 | -4.44% | 17 | 285 | 48.46% |
| CRWD240510C00335000 | 2024-05-01 11:52AM EDT | 335.00 | 0.50 | 0.49 | 0.60 | -0.18 | -26.47% | 27 | 86 | 49.85% |
| CRWD240510C00340000 | 2024-05-01 10:43AM EDT | 340.00 | 0.32 | 0.22 | 0.49 | -0.14 | -30.43% | 20 | 91 | 52.05% |
| CRWD240510C00345000 | 2024-04-30 2:56PM EDT | 345.00 | 0.36 | 0.12 | 0.41 | 0.00 | - | 51 | 76 | 50.34% |
| CRWD240510C00350000 | 2024-05-01 11:34AM EDT | 350.00 | 0.21 | 0.16 | 0.27 | -0.10 | -32.26% | 13 | 30 | 52.25% |
| CRWD240510C00355000 | 2024-04-30 3:19PM EDT | 355.00 | 0.19 | 0.08 | 0.32 | 0.00 | - | 1 | 62 | 55.18% |
| CRWD240510C00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 2 | 85 | 56.45% |
| CRWD240510C00365000 | 2024-04-30 2:46PM EDT | 365.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 18 | 76 | 56.64% |
| CRWD240510C00370000 | 2024-04-29 3:05PM EDT | 370.00 | 0.21 | 0.01 | 0.14 | 0.00 | - | 9 | 8 | 57.23% |
| CRWD240510C00375000 | 2024-04-29 12:22PM EDT | 375.00 | 0.19 | 0.01 | 0.95 | 0.00 | - | 1 | 5 | 78.13% |
| CRWD240510C00380000 | 2024-04-29 10:44AM EDT | 380.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 23 | 217 | 61.91% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 3 | 2 | 63.48% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 64.06% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 4 | 3 | 91.16% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 4 | 7 | 79.39% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.01 | 0.95 | 0.00 | - | - | 10 | 97.56% |
| CRWD240510C00425000 | 2024-04-30 9:31AM EDT | 425.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 49 | 51 | 91.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 39 | 101.56% |
| CRWD240510P00185000 | 2024-04-26 3:53PM EDT | 185.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 30 | 96.09% |
| CRWD240510P00190000 | 2024-04-29 10:04AM EDT | 190.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 20 | 40 | 109.38% |
| CRWD240510P00195000 | 2024-04-26 3:53PM EDT | 195.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 20 | 87.50% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 82.81% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 2 | 1 | 84.96% |
| CRWD240510P00225000 | 2024-04-29 3:47PM EDT | 225.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 29 | 66.60% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 67.58% |
| CRWD240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.40 | 0.01 | 0.23 | 0.00 | - | 9 | 19 | 60.45% |
| CRWD240510P00240000 | 2024-04-30 3:55PM EDT | 240.00 | 0.18 | 0.08 | 0.32 | 0.00 | - | 50 | 58 | 59.67% |
| CRWD240510P00245000 | 2024-05-01 11:33AM EDT | 245.00 | 0.18 | 0.12 | 0.37 | -0.06 | -25.00% | 8 | 90 | 56.15% |
| CRWD240510P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.40 | 0.19 | 0.46 | 0.00 | - | 113 | 192 | 53.32% |
| CRWD240510P00255000 | 2024-05-01 11:58AM EDT | 255.00 | 0.44 | 0.24 | 0.60 | +0.10 | +29.41% | 6 | 247 | 50.15% |
| CRWD240510P00260000 | 2024-05-01 9:39AM EDT | 260.00 | 0.85 | 0.50 | 0.74 | +0.12 | +16.44% | 1 | 116 | 50.24% |
| CRWD240510P00262500 | 2024-05-01 9:55AM EDT | 262.50 | 1.12 | 0.67 | 0.84 | +0.42 | +60.00% | 2 | 18 | 48.63% |
| CRWD240510P00265000 | 2024-05-01 12:21PM EDT | 265.00 | 0.81 | 0.69 | 1.02 | -0.49 | -37.69% | 16 | 168 | 47.80% |
| CRWD240510P00267500 | 2024-05-01 11:47AM EDT | 267.50 | 1.17 | 0.97 | 1.26 | -0.34 | -22.52% | 11 | 13 | 47.24% |
| CRWD240510P00270000 | 2024-05-01 12:25PM EDT | 270.00 | 1.45 | 1.22 | 1.63 | -0.05 | -3.33% | 6 | 219 | 47.47% |
| CRWD240510P00272500 | 2024-05-01 11:01AM EDT | 272.50 | 1.75 | 1.66 | 1.92 | +0.41 | +30.60% | 6 | 44 | 46.39% |
| CRWD240510P00275000 | 2024-05-01 10:34AM EDT | 275.00 | 2.87 | 2.01 | 2.48 | +0.55 | +23.71% | 15 | 134 | 47.00% |
| CRWD240510P00277500 | 2024-05-01 11:47AM EDT | 277.50 | 2.72 | 2.45 | 2.82 | -0.02 | -0.73% | 25 | 104 | 45.36% |
| CRWD240510P00280000 | 2024-05-01 11:53AM EDT | 280.00 | 3.55 | 3.05 | 3.45 | +0.30 | +9.23% | 25 | 210 | 45.28% |
| CRWD240510P00282500 | 2024-05-01 11:10AM EDT | 282.50 | 4.15 | 3.80 | 4.05 | +0.18 | +4.53% | 2 | 33 | 44.41% |
| CRWD240510P00285000 | 2024-05-01 12:35PM EDT | 285.00 | 4.45 | 4.60 | 4.85 | -0.45 | -9.18% | 70 | 244 | 44.19% |
| CRWD240510P00287500 | 2024-05-01 11:58AM EDT | 287.50 | 6.15 | 5.50 | 5.75 | +1.13 | +22.51% | 7 | 186 | 43.92% |
| CRWD240510P00290000 | 2024-05-01 11:56AM EDT | 290.00 | 7.00 | 6.50 | 6.75 | -0.21 | -2.91% | 14 | 247 | 43.59% |
| CRWD240510P00292500 | 2024-05-01 10:41AM EDT | 292.50 | 8.55 | 7.60 | 7.85 | +0.05 | +0.59% | 10 | 71 | 43.19% |
| CRWD240510P00295000 | 2024-05-01 12:36PM EDT | 295.00 | 8.64 | 8.95 | 9.10 | -0.11 | -1.26% | 97 | 149 | 42.96% |
| CRWD240510P00297500 | 2024-05-01 11:32AM EDT | 297.50 | 10.80 | 10.20 | 10.55 | +0.85 | +8.54% | 3 | 14 | 43.14% |
| CRWD240510P00300000 | 2024-05-01 10:44AM EDT | 300.00 | 12.77 | 11.70 | 12.20 | +1.17 | +10.09% | 5 | 92 | 43.80% |
| CRWD240510P00302500 | 2024-05-01 11:27AM EDT | 302.50 | 13.87 | 13.30 | 13.85 | +1.97 | +16.55% | 1 | 65 | 43.88% |
| CRWD240510P00305000 | 2024-05-01 11:52AM EDT | 305.00 | 15.71 | 14.65 | 15.70 | +0.96 | +6.51% | 2 | 90 | 44.56% |
| CRWD240510P00307500 | 2024-04-30 10:44AM EDT | 307.50 | 13.30 | 16.55 | 17.55 | 0.00 | - | 3 | 25 | 44.71% |
| CRWD240510P00310000 | 2024-05-01 12:08PM EDT | 310.00 | 20.55 | 18.05 | 20.00 | +2.79 | +15.71% | 7 | 42 | 48.21% |
| CRWD240510P00315000 | 2024-04-30 2:36PM EDT | 315.00 | 21.71 | 21.95 | 23.95 | 0.00 | - | 6 | 194 | 48.04% |
| CRWD240510P00320000 | 2024-04-30 11:16AM EDT | 320.00 | 24.28 | 26.35 | 28.80 | 0.00 | - | 3 | 36 | 53.20% |
| CRWD240510P00325000 | 2024-04-25 10:12AM EDT | 325.00 | 34.00 | 30.15 | 33.60 | 0.00 | - | 6 | 40 | 57.45% |
| CRWD240510P00330000 | 2024-04-29 10:28AM EDT | 330.00 | 23.92 | 35.15 | 38.30 | 0.00 | - | 1 | 5 | 60.23% |
| CRWD240510P00340000 | 2024-04-30 10:56AM EDT | 340.00 | 41.32 | 44.80 | 48.60 | 0.00 | - | 10 | 11 | 73.63% |
© 2024 Yahoo. All rights reserved.