CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 170.00 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 102.65% |
| CRWD241018C00175000 | 2024-02-27 3:55PM EDT | 175.00 | 157.22 | 151.45 | 154.95 | 0.00 | - | - | 3 | 112.63% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 180.00 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 97.42% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 190.00 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 78.96% |
| CRWD241018C00200000 | 2024-04-26 3:45PM EDT | 200.00 | 113.25 | 113.10 | 114.70 | +3.43 | +3.12% | 7 | 31 | 63.91% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 210.00 | 94.40 | 104.30 | 106.00 | 0.00 | - | 2 | 27 | 61.24% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 220.00 | 103.80 | 95.65 | 97.45 | 0.00 | - | 4 | 5 | 58.68% |
| CRWD241018C00230000 | 2024-04-23 11:32AM EDT | 230.00 | 84.85 | 87.65 | 89.55 | 0.00 | - | 1 | 47 | 57.08% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 240.00 | 78.40 | 80.00 | 82.25 | 0.00 | - | 3 | 23 | 55.91% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 250.00 | 56.18 | 72.00 | 75.15 | 0.00 | - | 1 | 44 | 54.19% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 260.00 | 54.18 | 65.85 | 67.45 | 0.00 | - | 2 | 14 | 53.03% |
| CRWD241018C00270000 | 2024-04-19 11:13AM EDT | 270.00 | 47.92 | 59.45 | 61.80 | 0.00 | - | 1 | 25 | 52.68% |
| CRWD241018C00280000 | 2024-04-24 11:19AM EDT | 280.00 | 50.30 | 53.55 | 55.15 | 0.00 | - | 1 | 8 | 51.51% |
| CRWD241018C00290000 | 2024-04-25 3:59PM EDT | 290.00 | 45.10 | 48.00 | 49.65 | 0.00 | - | 4 | 84 | 50.87% |
| CRWD241018C00300000 | 2024-04-26 3:48PM EDT | 300.00 | 44.00 | 42.75 | 44.35 | +7.10 | +19.24% | 2 | 211 | 50.10% |
| CRWD241018C00310000 | 2024-04-25 12:38PM EDT | 310.00 | 33.94 | 38.90 | 39.40 | 0.00 | - | 2 | 42 | 50.26% |
| CRWD241018C00320000 | 2024-04-26 10:33AM EDT | 320.00 | 35.00 | 33.65 | 35.10 | +7.50 | +27.27% | 2 | 138 | 49.80% |
| CRWD241018C00330000 | 2024-04-26 12:21PM EDT | 330.00 | 30.00 | 29.70 | 31.10 | -0.30 | -0.99% | 7 | 40 | 49.29% |
| CRWD241018C00340000 | 2024-04-25 3:34PM EDT | 340.00 | 24.56 | 26.70 | 27.55 | 0.00 | - | 3 | 67 | 48.93% |
| CRWD241018C00350000 | 2024-04-25 9:37AM EDT | 350.00 | 18.70 | 23.15 | 24.75 | 0.00 | - | 2 | 64 | 49.10% |
| CRWD241018C00360000 | 2024-04-25 12:57PM EDT | 360.00 | 18.52 | 21.05 | 21.45 | 0.00 | - | 1 | 48 | 48.29% |
| CRWD241018C00370000 | 2024-04-25 12:48PM EDT | 370.00 | 15.95 | 17.50 | 18.75 | 0.00 | - | 10 | 47 | 47.86% |
| CRWD241018C00380000 | 2024-04-25 10:55AM EDT | 380.00 | 13.05 | 15.30 | 16.45 | 0.00 | - | 1 | 52 | 47.62% |
| CRWD241018C00390000 | 2024-04-22 12:15PM EDT | 390.00 | 9.70 | 14.15 | 14.35 | 0.00 | - | 1 | 75 | 47.32% |
| CRWD241018C00400000 | 2024-04-24 10:56AM EDT | 400.00 | 11.20 | 12.35 | 12.65 | 0.00 | - | 1 | 47 | 47.28% |
| CRWD241018C00410000 | 2024-04-23 10:25AM EDT | 410.00 | 9.05 | 10.75 | 10.95 | 0.00 | - | 7 | 46 | 46.95% |
| CRWD241018C00420000 | 2024-04-22 3:47PM EDT | 420.00 | 6.55 | 9.35 | 9.55 | 0.00 | - | 1 | 48 | 46.80% |
| CRWD241018C00430000 | 2024-04-23 3:45PM EDT | 430.00 | 7.55 | 7.15 | 8.35 | 0.00 | - | 15 | 109 | 46.72% |
| CRWD241018C00440000 | 2024-04-25 1:54PM EDT | 440.00 | 6.60 | 6.10 | 7.25 | 0.00 | - | 2 | 57 | 46.56% |
| CRWD241018C00450000 | 2024-04-25 1:54PM EDT | 450.00 | 6.00 | 6.15 | 6.35 | +0.37 | +6.57% | 1 | 13 | 46.55% |
| CRWD241018C00460000 | 2024-04-25 1:55PM EDT | 460.00 | 4.90 | 5.30 | 5.50 | 0.00 | - | 34 | 61 | 46.40% |
| CRWD241018C00470000 | 2024-04-26 9:45AM EDT | 470.00 | 4.20 | 4.15 | 4.80 | +0.50 | +13.51% | 2 | 117 | 46.37% |
| CRWD241018C00480000 | 2024-04-09 3:49PM EDT | 480.00 | 5.00 | 4.00 | 4.15 | 0.00 | - | 3 | 452 | 46.24% |
| CRWD241018C00490000 | 2024-04-23 2:20PM EDT | 490.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 2 | 3 | 46.17% |
| CRWD241018C00500000 | 2024-04-25 1:53PM EDT | 500.00 | 2.79 | 2.92 | 3.15 | 0.00 | - | 2 | 9 | 46.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 155.00 | 1.30 | 0.92 | 1.61 | 0.00 | - | 2 | 36 | 55.23% |
| CRWD241018P00160000 | 2024-04-23 3:23PM EDT | 160.00 | 1.50 | 1.14 | 1.81 | 0.00 | - | 3 | 20 | 54.50% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 165.00 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 52.87% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 170.00 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 52.98% |
| CRWD241018P00180000 | 2024-04-19 10:23AM EDT | 180.00 | 3.26 | 2.16 | 2.75 | 0.00 | - | 1 | 3 | 51.04% |
| CRWD241018P00185000 | 2024-03-06 11:07AM EDT | 185.00 | 2.47 | 2.32 | 2.97 | 0.00 | - | 2 | 3 | 51.06% |
| CRWD241018P00190000 | 2024-04-19 12:33PM EDT | 190.00 | 4.55 | 3.15 | 3.35 | 0.00 | - | 6 | 13 | 50.31% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 195.00 | 4.00 | 3.60 | 3.75 | 0.00 | - | 5 | 27 | 49.50% |
| CRWD241018P00200000 | 2024-04-22 2:39PM EDT | 200.00 | 5.00 | 4.10 | 4.25 | 0.00 | - | 91 | 100 | 48.90% |
| CRWD241018P00210000 | 2024-04-26 11:19AM EDT | 210.00 | 5.45 | 5.25 | 5.45 | -1.20 | -18.05% | 2 | 606 | 47.85% |
| CRWD241018P00220000 | 2024-04-26 10:37AM EDT | 220.00 | 6.65 | 6.75 | 6.95 | -1.35 | -16.87% | 1 | 41 | 46.95% |
| CRWD241018P00230000 | 2024-04-26 2:27PM EDT | 230.00 | 8.75 | 8.55 | 8.70 | -0.80 | -8.38% | 19 | 20 | 46.01% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 240.00 | 10.85 | 10.65 | 10.85 | -0.55 | -4.82% | 31 | 40 | 45.25% |
| CRWD241018P00250000 | 2024-04-26 2:27PM EDT | 250.00 | 13.50 | 13.05 | 14.50 | -0.85 | -5.92% | 8 | 19 | 46.36% |
| CRWD241018P00260000 | 2024-04-26 12:28PM EDT | 260.00 | 16.75 | 15.85 | 18.10 | -0.76 | -4.34% | 6 | 32 | 46.53% |
| CRWD241018P00270000 | 2024-04-25 10:34AM EDT | 270.00 | 23.15 | 19.40 | 19.70 | 0.00 | - | 52 | 246 | 43.30% |
| CRWD241018P00280000 | 2024-04-24 1:00PM EDT | 280.00 | 25.00 | 23.25 | 23.50 | 0.00 | - | 2 | 88 | 42.70% |
| CRWD241018P00290000 | 2024-04-23 10:09AM EDT | 290.00 | 30.29 | 27.45 | 27.90 | 0.00 | - | 2 | 34 | 42.31% |
| CRWD241018P00300000 | 2024-04-22 9:47AM EDT | 300.00 | 40.22 | 32.15 | 33.60 | 0.00 | - | 1 | 47 | 42.96% |
| CRWD241018P00310000 | 2024-04-22 12:19PM EDT | 310.00 | 45.33 | 35.95 | 38.85 | 0.00 | - | 15 | 36 | 42.50% |
| CRWD241018P00320000 | 2024-04-16 3:04PM EDT | 320.00 | 46.10 | 42.80 | 44.90 | 0.00 | - | 1 | 99 | 42.50% |
| CRWD241018P00330000 | 2024-03-27 11:15AM EDT | 330.00 | 42.60 | 47.70 | 48.95 | 0.00 | - | 130 | 284 | 39.60% |
| CRWD241018P00340000 | 2024-03-26 3:32PM EDT | 340.00 | 44.50 | 57.80 | 59.85 | 0.00 | - | 38 | 460 | 44.54% |
| CRWD241018P00350000 | 2024-04-23 9:30AM EDT | 350.00 | 68.33 | 61.55 | 63.50 | 0.00 | - | 1 | 49 | 40.14% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 360.00 | 80.25 | 68.90 | 70.65 | 0.00 | - | 2 | 77 | 39.57% |
| CRWD241018P00370000 | 2024-03-08 11:26AM EDT | 370.00 | 60.80 | 68.85 | 72.00 | 0.00 | - | 1 | 24 | 29.51% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 380.00 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 24.17% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 390.00 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 21.50% |
| CRWD241018P00400000 | 2024-04-03 9:33AM EDT | 400.00 | 92.80 | 100.10 | 103.35 | 0.00 | - | 2 | 5 | 38.87% |
| CRWD241018P00430000 | 2024-03-08 11:01AM EDT | 430.00 | 107.04 | 117.55 | 119.25 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 470.00 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 480.00 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.