CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00165000 | 2024-05-14 1:10PM EDT | 165.00 | 161.40 | 175.65 | 179.35 | 0.00 | - | 4 | 7 | 148.83% |
| CRWD240607C00180000 | 2024-05-08 12:57PM EDT | 180.00 | 139.34 | 160.70 | 164.35 | 0.00 | - | - | 1 | 133.40% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 210.00 | 108.00 | 130.90 | 134.55 | 0.00 | - | 1 | 0 | 108.40% |
| CRWD240607C00230000 | 2024-05-06 9:54AM EDT | 230.00 | 82.13 | 111.60 | 114.25 | 0.00 | - | - | 1 | 93.68% |
| CRWD240607C00235000 | 2024-05-07 3:32PM EDT | 235.00 | 82.75 | 106.35 | 109.45 | 0.00 | - | - | 1 | 89.06% |
| CRWD240607C00245000 | 2024-05-07 1:16PM EDT | 245.00 | 77.30 | 96.40 | 100.05 | 0.00 | - | - | 2 | 84.50% |
| CRWD240607C00250000 | 2024-05-15 10:12AM EDT | 250.00 | 88.33 | 92.10 | 94.95 | +11.03 | +14.27% | 1 | 8 | 83.34% |
| CRWD240607C00255000 | 2024-05-03 3:59PM EDT | 255.00 | 59.19 | 87.20 | 89.90 | 0.00 | - | 3 | 3 | 79.30% |
| CRWD240607C00265000 | 2024-04-26 3:02PM EDT | 265.00 | 46.55 | 77.70 | 80.65 | 0.00 | - | 1 | 1 | 75.96% |
| CRWD240607C00270000 | 2024-05-14 3:47PM EDT | 270.00 | 62.80 | 73.10 | 75.40 | 0.00 | - | 4 | 5 | 72.18% |
| CRWD240607C00275000 | 2024-05-14 3:22PM EDT | 275.00 | 58.90 | 68.45 | 71.15 | 0.00 | - | 1 | 6 | 71.55% |
| CRWD240607C00280000 | 2024-05-14 12:14PM EDT | 280.00 | 51.36 | 63.75 | 66.10 | 0.00 | - | 2 | 20 | 67.90% |
| CRWD240607C00285000 | 2024-05-07 1:20PM EDT | 285.00 | 42.12 | 60.45 | 62.40 | 0.00 | - | 8 | 9 | 71.62% |
| CRWD240607C00290000 | 2024-05-09 2:10PM EDT | 290.00 | 36.27 | 56.10 | 56.95 | 0.00 | - | 32 | 47 | 67.36% |
| CRWD240607C00295000 | 2024-05-13 9:50AM EDT | 295.00 | 34.40 | 51.95 | 52.70 | 0.00 | - | 2 | 32 | 66.28% |
| CRWD240607C00300000 | 2024-05-15 1:00PM EDT | 300.00 | 45.45 | 48.00 | 49.15 | +8.99 | +24.66% | 3 | 23 | 66.61% |
| CRWD240607C00305000 | 2024-05-15 10:45AM EDT | 305.00 | 40.00 | 44.10 | 44.65 | +6.95 | +21.03% | 3 | 39 | 64.59% |
| CRWD240607C00310000 | 2024-05-15 1:42PM EDT | 310.00 | 40.61 | 40.30 | 41.95 | +8.28 | +25.61% | 24 | 38 | 65.64% |
| CRWD240607C00315000 | 2024-05-15 12:03PM EDT | 315.00 | 33.34 | 36.50 | 37.30 | +4.23 | +14.53% | 46 | 455 | 62.71% |
| CRWD240607C00320000 | 2024-05-15 1:59PM EDT | 320.00 | 33.87 | 32.20 | 34.05 | +8.12 | +31.53% | 47 | 123 | 60.95% |
| CRWD240607C00325000 | 2024-05-15 11:43AM EDT | 325.00 | 26.97 | 30.20 | 30.85 | +4.12 | +18.03% | 4 | 70 | 62.40% |
| CRWD240607C00330000 | 2024-05-15 1:57PM EDT | 330.00 | 27.70 | 27.25 | 27.75 | +6.90 | +33.17% | 321 | 416 | 61.91% |
| CRWD240607C00335000 | 2024-05-15 2:03PM EDT | 335.00 | 24.62 | 24.55 | 25.00 | +6.10 | +32.94% | 381 | 172 | 61.77% |
| CRWD240607C00340000 | 2024-05-15 1:51PM EDT | 340.00 | 22.08 | 21.45 | 22.45 | +6.74 | +43.94% | 35 | 88 | 60.81% |
| CRWD240607C00345000 | 2024-05-15 1:44PM EDT | 345.00 | 20.04 | 19.65 | 20.90 | +6.04 | +43.14% | 66 | 32 | 62.62% |
| CRWD240607C00350000 | 2024-05-15 1:35PM EDT | 350.00 | 17.74 | 17.40 | 17.90 | +4.89 | +38.05% | 40 | 176 | 61.19% |
| CRWD240607C00355000 | 2024-05-15 1:18PM EDT | 355.00 | 14.80 | 15.40 | 16.35 | +3.53 | +31.32% | 11 | 59 | 61.70% |
| CRWD240607C00360000 | 2024-05-15 1:36PM EDT | 360.00 | 13.72 | 13.65 | 14.10 | +3.72 | +37.20% | 17 | 45 | 61.05% |
| CRWD240607C00365000 | 2024-05-15 1:02PM EDT | 365.00 | 11.40 | 12.00 | 12.65 | +2.55 | +28.81% | 9 | 135 | 61.26% |
| CRWD240607C00370000 | 2024-05-15 2:01PM EDT | 370.00 | 10.55 | 10.25 | 10.95 | +3.15 | +42.57% | 22 | 69 | 60.44% |
| CRWD240607C00375000 | 2024-05-15 1:58PM EDT | 375.00 | 9.44 | 9.25 | 9.90 | +2.79 | +41.95% | 22 | 68 | 61.37% |
| CRWD240607C00380000 | 2024-05-15 1:58PM EDT | 380.00 | 8.45 | 8.25 | 9.30 | +2.71 | +47.21% | 15 | 33 | 62.69% |
| CRWD240607C00385000 | 2024-05-15 2:05PM EDT | 385.00 | 7.25 | 7.05 | 7.35 | +2.25 | +44.12% | 31 | 7 | 60.91% |
| CRWD240607C00390000 | 2024-05-15 1:42PM EDT | 390.00 | 6.40 | 6.30 | 6.60 | +2.15 | +50.59% | 9 | 15 | 61.63% |
| CRWD240607C00395000 | 2024-05-13 1:06PM EDT | 395.00 | 2.63 | 5.40 | 6.10 | 0.00 | - | 1 | 1 | 62.22% |
| CRWD240607C00400000 | 2024-05-15 2:01PM EDT | 400.00 | 4.80 | 4.85 | 5.55 | +1.40 | +41.18% | 5 | 13 | 63.11% |
| CRWD240607C00405000 | 2024-05-14 11:11AM EDT | 405.00 | 3.25 | 4.15 | 4.35 | +1.04 | +47.06% | 1 | 11 | 61.87% |
| CRWD240607C00410000 | 2024-05-15 10:33AM EDT | 410.00 | 3.07 | 2.54 | 3.90 | +0.64 | +26.34% | 2 | 3 | 59.54% |
| CRWD240607C00415000 | 2024-05-07 11:22AM EDT | 415.00 | 1.75 | 3.20 | 3.65 | 0.00 | - | - | 1 | 63.34% |
| CRWD240607C00420000 | 2024-05-15 12:57PM EDT | 420.00 | 2.57 | 2.78 | 3.10 | +0.50 | +24.15% | 3 | 1 | 63.24% |
| CRWD240607C00425000 | 2024-05-09 12:47PM EDT | 425.00 | 0.88 | 2.44 | 2.81 | 0.00 | - | 2 | 100 | 63.84% |
| CRWD240607C00430000 | 2024-05-15 12:57PM EDT | 430.00 | 1.95 | 2.04 | 2.28 | +1.10 | +129.41% | 2 | 102 | 63.15% |
| CRWD240607C00435000 | 2024-05-14 11:46AM EDT | 435.00 | 1.27 | 1.76 | 2.12 | 0.00 | - | 1 | 82 | 63.84% |
| CRWD240607C00440000 | 2024-05-14 9:59AM EDT | 440.00 | 1.14 | 1.28 | 1.83 | +0.14 | +14.00% | 1 | 26 | 62.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00170000 | 2024-05-03 11:09AM EDT | 170.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 200.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 97.46% |
| CRWD240607P00205000 | 2024-05-02 12:57PM EDT | 205.00 | 0.50 | 0.02 | 0.75 | 0.00 | - | - | 16 | 93.80% |
| CRWD240607P00210000 | 2024-05-10 10:55AM EDT | 210.00 | 0.19 | 0.01 | 0.53 | +0.04 | +36.36% | 2 | 4 | 85.45% |
| CRWD240607P00220000 | 2024-05-15 1:33PM EDT | 220.00 | 0.14 | 0.01 | 0.29 | -0.33 | -70.21% | 7 | 3 | 72.27% |
| CRWD240607P00230000 | 2024-05-13 10:44AM EDT | 230.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 74.51% |
| CRWD240607P00235000 | 2024-05-10 12:02PM EDT | 235.00 | 1.11 | 0.01 | 0.75 | 0.00 | - | 1 | 22 | 71.05% |
| CRWD240607P00240000 | 2024-05-15 11:33AM EDT | 240.00 | 0.42 | 0.24 | 0.63 | -0.48 | -53.33% | 10 | 67 | 68.99% |
| CRWD240607P00245000 | 2024-05-10 11:22AM EDT | 245.00 | 0.91 | 0.22 | 0.97 | 0.00 | - | 3 | 33 | 68.95% |
| CRWD240607P00250000 | 2024-05-15 12:42PM EDT | 250.00 | 0.61 | 0.36 | 0.73 | -0.59 | -49.17% | 9 | 42 | 64.36% |
| CRWD240607P00255000 | 2024-05-15 10:50AM EDT | 255.00 | 0.95 | 0.52 | 1.05 | -0.30 | -24.00% | 3 | 87 | 64.97% |
| CRWD240607P00260000 | 2024-05-15 12:30PM EDT | 260.00 | 1.09 | 0.72 | 1.25 | -0.40 | -26.85% | 86 | 142 | 64.09% |
| CRWD240607P00265000 | 2024-05-15 12:29PM EDT | 265.00 | 1.36 | 0.88 | 1.46 | -0.65 | -32.34% | 80 | 114 | 62.57% |
| CRWD240607P00270000 | 2024-05-15 10:42AM EDT | 270.00 | 1.69 | 1.40 | 1.56 | -0.64 | -27.47% | 3 | 92 | 61.96% |
| CRWD240607P00275000 | 2024-05-15 12:29PM EDT | 275.00 | 1.89 | 1.72 | 2.55 | -1.00 | -34.60% | 23 | 126 | 63.60% |
| CRWD240607P00280000 | 2024-05-15 1:40PM EDT | 280.00 | 2.20 | 1.66 | 2.34 | -1.55 | -41.33% | 17 | 103 | 58.48% |
| CRWD240607P00285000 | 2024-05-15 1:40PM EDT | 285.00 | 2.80 | 2.48 | 2.84 | -1.90 | -40.43% | 26 | 99 | 58.97% |
| CRWD240607P00290000 | 2024-05-15 12:29PM EDT | 290.00 | 3.91 | 3.35 | 3.55 | -1.74 | -30.80% | 5 | 124 | 59.36% |
| CRWD240607P00295000 | 2024-05-15 2:06PM EDT | 295.00 | 4.05 | 4.00 | 4.30 | -2.55 | -38.64% | 19 | 23 | 58.55% |
| CRWD240607P00300000 | 2024-05-15 1:56PM EDT | 300.00 | 5.05 | 4.90 | 5.20 | -2.87 | -36.24% | 24 | 67 | 58.11% |
| CRWD240607P00305000 | 2024-05-15 12:43PM EDT | 305.00 | 6.90 | 6.05 | 6.35 | -2.41 | -25.89% | 12 | 60 | 58.12% |
| CRWD240607P00310000 | 2024-05-15 1:56PM EDT | 310.00 | 7.55 | 7.05 | 7.60 | -3.87 | -33.89% | 27 | 43 | 57.38% |
| CRWD240607P00315000 | 2024-05-15 1:46PM EDT | 315.00 | 8.83 | 8.80 | 9.00 | -4.07 | -31.55% | 3 | 71 | 57.67% |
| CRWD240607P00320000 | 2024-05-15 1:53PM EDT | 320.00 | 10.62 | 10.30 | 10.90 | -4.23 | -28.48% | 9 | 9 | 57.72% |
| CRWD240607P00325000 | 2024-05-15 2:04PM EDT | 325.00 | 12.45 | 12.00 | 12.45 | -7.12 | -36.38% | 36 | 7 | 56.90% |
| CRWD240607P00330000 | 2024-05-15 1:53PM EDT | 330.00 | 14.47 | 13.90 | 14.40 | -5.41 | -27.21% | 22 | 24 | 56.45% |
| CRWD240607P00340000 | 2024-05-15 1:37PM EDT | 340.00 | 19.25 | 18.70 | 18.95 | -6.05 | -23.91% | 10 | 9 | 56.22% |
| CRWD240607P00350000 | 2024-05-15 1:40PM EDT | 350.00 | 24.43 | 23.85 | 24.50 | -23.17 | -48.68% | 1 | 1 | 55.60% |
© 2024 Yahoo. All rights reserved.