CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 195.00 | 101.58 | 114.20 | 117.60 | 0.00 | - | - | 1 | 105.13% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 200.00 | 105.00 | 109.20 | 112.60 | 0.00 | - | 24 | 15 | 100.15% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 92.00 | 99.25 | 102.75 | 0.00 | - | 1 | 1 | 92.65% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 230.00 | 82.04 | 79.35 | 82.90 | +18.37 | +28.85% | 1 | 3 | 76.12% |
| CRWD240524C00235000 | 2024-04-24 2:13PM EDT | 235.00 | 65.32 | 74.40 | 78.00 | 0.00 | - | 1 | 0 | 72.71% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 240.00 | 73.06 | 69.50 | 73.00 | 0.00 | - | - | 2 | 68.85% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 250.00 | 52.67 | 59.65 | 63.25 | 0.00 | - | 5 | 7 | 62.23% |
| CRWD240524C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 45.66 | 56.25 | 58.45 | 0.00 | - | 1 | 4 | 66.25% |
| CRWD240524C00260000 | 2024-05-02 10:36AM EDT | 260.00 | 46.90 | 50.50 | 53.70 | 0.00 | - | 1 | 5 | 59.19% |
| CRWD240524C00265000 | 2024-05-01 3:58PM EDT | 265.00 | 34.42 | 45.75 | 48.95 | 0.00 | - | 3 | 4 | 56.31% |
| CRWD240524C00270000 | 2024-05-03 1:16PM EDT | 270.00 | 40.68 | 41.25 | 44.35 | +6.92 | +20.50% | 5 | 2 | 54.49% |
| CRWD240524C00275000 | 2024-05-03 2:43PM EDT | 275.00 | 38.10 | 37.30 | 39.00 | +8.00 | +26.58% | 6 | 5 | 51.53% |
| CRWD240524C00280000 | 2024-05-03 2:11PM EDT | 280.00 | 33.25 | 33.20 | 35.70 | +7.71 | +30.19% | 4 | 31 | 53.24% |
| CRWD240524C00285000 | 2024-04-26 12:49PM EDT | 285.00 | 25.30 | 29.10 | 31.70 | 0.00 | - | 2 | 15 | 51.96% |
| CRWD240524C00290000 | 2024-05-03 3:09PM EDT | 290.00 | 26.75 | 25.25 | 27.85 | +3.00 | +12.63% | 6 | 34 | 50.78% |
| CRWD240524C00295000 | 2024-05-03 2:51PM EDT | 295.00 | 22.15 | 21.65 | 24.40 | +6.20 | +38.87% | 1 | 136 | 50.06% |
| CRWD240524C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 19.10 | 18.55 | 20.90 | +3.77 | +24.59% | 30 | 150 | 53.58% |
| CRWD240524C00305000 | 2024-05-03 3:53PM EDT | 305.00 | 16.69 | 15.35 | 17.55 | +2.89 | +20.94% | 23 | 79 | 51.55% |
| CRWD240524C00310000 | 2024-05-03 3:17PM EDT | 310.00 | 13.70 | 12.05 | 15.40 | +0.75 | +5.79% | 17 | 73 | 52.84% |
| CRWD240524C00315000 | 2024-05-03 1:11PM EDT | 315.00 | 10.55 | 10.80 | 13.00 | +1.10 | +11.64% | 7 | 67 | 52.36% |
| CRWD240524C00320000 | 2024-05-03 3:44PM EDT | 320.00 | 9.50 | 8.60 | 10.00 | +1.73 | +22.27% | 44 | 314 | 48.85% |
| CRWD240524C00325000 | 2024-05-03 3:41PM EDT | 325.00 | 7.76 | 7.25 | 8.10 | +1.03 | +15.30% | 5 | 237 | 48.22% |
| CRWD240524C00330000 | 2024-05-03 3:36PM EDT | 330.00 | 6.18 | 5.90 | 6.50 | +0.70 | +12.77% | 36 | 147 | 47.75% |
| CRWD240524C00335000 | 2024-05-03 3:53PM EDT | 335.00 | 4.95 | 4.55 | 5.65 | +0.45 | +10.00% | 82 | 82 | 49.41% |
| CRWD240524C00340000 | 2024-05-03 2:36PM EDT | 340.00 | 3.65 | 3.70 | 4.55 | +1.86 | +103.91% | 9 | 164 | 49.33% |
| CRWD240524C00345000 | 2024-05-02 3:52PM EDT | 345.00 | 2.81 | 2.86 | 3.50 | 0.00 | - | 4 | 39 | 48.57% |
| CRWD240524C00350000 | 2024-05-03 2:33PM EDT | 350.00 | 2.19 | 1.68 | 2.99 | +0.87 | +65.91% | 30 | 100 | 49.81% |
| CRWD240524C00355000 | 2024-05-03 11:12AM EDT | 355.00 | 1.20 | 1.71 | 2.24 | -0.80 | -40.00% | 2 | 45 | 48.99% |
| CRWD240524C00360000 | 2024-05-03 12:40PM EDT | 360.00 | 1.19 | 1.02 | 2.35 | -0.48 | -28.74% | 4 | 26 | 53.17% |
| CRWD240524C00365000 | 2024-05-03 11:11AM EDT | 365.00 | 0.75 | 1.03 | 1.79 | +0.08 | +11.94% | 1 | 10 | 52.52% |
| CRWD240524C00370000 | 2024-05-02 3:04PM EDT | 370.00 | 0.99 | 0.86 | 1.70 | 0.00 | - | 3 | 22 | 51.29% |
| CRWD240524C00375000 | 2024-04-30 9:37AM EDT | 375.00 | 0.69 | 0.73 | 1.41 | 0.00 | - | 10 | 21 | 52.08% |
| CRWD240524C00380000 | 2024-05-02 11:09AM EDT | 380.00 | 0.71 | 0.30 | 1.12 | 0.00 | - | 1 | 7 | 50.46% |
| CRWD240524C00385000 | 2024-04-29 11:34AM EDT | 385.00 | 0.49 | 0.24 | 1.05 | 0.00 | - | 10 | 11 | 52.08% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 390.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 7 | 9 | 53.03% |
| CRWD240524C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 0.32 | 0.17 | 0.93 | 0.00 | - | 1 | 1 | 55.37% |
| CRWD240524C00400000 | 2024-05-03 12:16PM EDT | 400.00 | 0.49 | 0.14 | 0.88 | +0.24 | +96.00% | 2 | 7 | 56.98% |
| CRWD240524C00410000 | 2024-04-29 11:54AM EDT | 410.00 | 0.18 | 0.09 | 0.82 | 0.00 | - | 1 | 3 | 60.30% |
| CRWD240524C00425000 | 2024-04-16 2:24PM EDT | 425.00 | 0.21 | 0.00 | 0.91 | 0.00 | - | - | 12 | 66.60% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 75.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 1 | 4 | 106.54% |
| CRWD240524P00210000 | 2024-04-30 11:41AM EDT | 210.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 7 | 20 | 73.44% |
| CRWD240524P00215000 | 2024-04-18 3:38PM EDT | 215.00 | 0.21 | 0.05 | 0.32 | 0.00 | - | - | 15 | 70.02% |
| CRWD240524P00220000 | 2024-05-01 3:40PM EDT | 220.00 | 0.60 | 0.01 | 0.90 | 0.00 | - | 1 | 2 | 75.54% |
| CRWD240524P00230000 | 2024-05-03 1:09PM EDT | 230.00 | 0.27 | 0.01 | 0.45 | -0.07 | -20.59% | 7 | 10 | 60.25% |
| CRWD240524P00235000 | 2024-05-01 1:29PM EDT | 235.00 | 0.80 | 0.00 | 1.02 | 0.00 | - | 2 | 8 | 64.16% |
| CRWD240524P00240000 | 2024-04-30 3:53PM EDT | 240.00 | 0.39 | 0.17 | 0.66 | -0.46 | -54.12% | 1 | 16 | 57.91% |
| CRWD240524P00245000 | 2024-05-03 9:30AM EDT | 245.00 | 0.68 | 0.21 | 1.11 | -0.05 | -6.85% | 3 | 44 | 58.64% |
| CRWD240524P00250000 | 2024-05-03 12:37PM EDT | 250.00 | 0.50 | 0.40 | 0.88 | -0.25 | -33.33% | 2 | 103 | 54.15% |
| CRWD240524P00255000 | 2024-05-03 2:12PM EDT | 255.00 | 0.74 | 0.30 | 1.46 | -0.57 | -43.51% | 9 | 142 | 53.39% |
| CRWD240524P00260000 | 2024-05-03 3:51PM EDT | 260.00 | 0.83 | 0.68 | 1.29 | -0.87 | -51.18% | 22 | 62 | 50.37% |
| CRWD240524P00265000 | 2024-05-03 2:29PM EDT | 265.00 | 1.17 | 0.76 | 1.67 | -0.76 | -39.38% | 15 | 64 | 52.54% |
| CRWD240524P00270000 | 2024-05-03 3:51PM EDT | 270.00 | 1.68 | 1.30 | 2.01 | -0.83 | -33.07% | 23 | 179 | 50.43% |
| CRWD240524P00275000 | 2024-05-03 3:09PM EDT | 275.00 | 2.00 | 1.75 | 2.46 | -1.60 | -44.44% | 105 | 132 | 48.55% |
| CRWD240524P00280000 | 2024-05-03 3:30PM EDT | 280.00 | 2.80 | 2.36 | 3.25 | -1.66 | -37.22% | 29 | 118 | 48.00% |
| CRWD240524P00285000 | 2024-05-03 3:32PM EDT | 285.00 | 3.72 | 3.20 | 4.45 | -2.03 | -35.30% | 25 | 250 | 48.50% |
| CRWD240524P00290000 | 2024-05-03 3:48PM EDT | 290.00 | 5.10 | 4.05 | 5.65 | -1.69 | -24.89% | 20 | 127 | 47.86% |
| CRWD240524P00295000 | 2024-05-03 3:30PM EDT | 295.00 | 6.35 | 5.70 | 7.20 | -3.31 | -34.27% | 13 | 105 | 47.67% |
| CRWD240524P00300000 | 2024-05-03 3:46PM EDT | 300.00 | 8.20 | 6.60 | 9.00 | -3.25 | -28.38% | 149 | 70 | 47.39% |
| CRWD240524P00305000 | 2024-05-03 3:34PM EDT | 305.00 | 10.21 | 8.85 | 11.55 | -3.49 | -25.47% | 21 | 43 | 48.77% |
| CRWD240524P00310000 | 2024-05-03 2:51PM EDT | 310.00 | 12.69 | 11.10 | 13.95 | -3.36 | -20.93% | 6 | 81 | 48.56% |
| CRWD240524P00315000 | 2024-05-03 11:53AM EDT | 315.00 | 17.15 | 13.75 | 16.70 | -6.55 | -27.64% | 3 | 22 | 48.59% |
| CRWD240524P00320000 | 2024-05-02 11:02AM EDT | 320.00 | 21.10 | 17.55 | 19.75 | +0.35 | +1.69% | 1 | 12 | 48.72% |
| CRWD240524P00325000 | 2024-04-26 12:20PM EDT | 325.00 | 27.87 | 20.00 | 23.10 | 0.00 | - | 1 | 13 | 49.01% |
| CRWD240524P00335000 | 2024-04-22 11:39AM EDT | 335.00 | 51.35 | 27.30 | 30.35 | 0.00 | - | - | 1 | 49.05% |
| CRWD240524P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 48.10 | 40.05 | 43.40 | 0.00 | - | 1 | 5 | 53.15% |
| CRWD240524P00380000 | 2024-05-02 9:30AM EDT | 380.00 | 76.80 | 68.60 | 71.95 | 0.00 | - | 1 | 1 | 64.65% |
© 2024 Yahoo. All rights reserved.