CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 200.00 | 111.13 | 108.20 | 112.15 | +3.59 | +3.34% | 2 | 3 | 207.13% |
| CRWD240510C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.53 | 73.50 | 77.20 | 0.00 | - | 2 | 2 | 89.06% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.59 | 68.25 | 72.20 | 0.00 | - | 1 | 1 | 64.84% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 63.15 | 67.15 | 0.00 | - | 3 | 3 | 125.81% |
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 250.00 | 54.93 | 58.20 | 62.15 | 0.00 | - | 1 | 91 | 117.38% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 48.55 | 52.30 | 0.00 | - | 1 | 18 | 63.87% |
| CRWD240510C00265000 | 2024-05-03 2:47PM EDT | 265.00 | 45.10 | 44.10 | 47.25 | +9.10 | +25.28% | 4 | 1 | 66.36% |
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 270.00 | 40.12 | 38.55 | 42.30 | +7.37 | +22.50% | 3 | 34 | 52.05% |
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 275.00 | 33.77 | 33.90 | 37.45 | +12.82 | +61.19% | 13 | 20 | 53.32% |
| CRWD240510C00277500 | 2024-05-02 9:31AM EDT | 277.50 | 26.55 | 31.70 | 34.95 | 0.00 | - | 5 | 6 | 53.17% |
| CRWD240510C00280000 | 2024-05-03 12:25PM EDT | 280.00 | 27.50 | 29.80 | 32.60 | +1.40 | +5.36% | 1 | 27 | 55.93% |
| CRWD240510C00282500 | 2024-05-01 11:00AM EDT | 282.50 | 15.20 | 27.05 | 30.50 | 0.00 | - | 26 | 23 | 53.30% |
| CRWD240510C00285000 | 2024-05-03 11:14AM EDT | 285.00 | 19.65 | 24.55 | 28.20 | +6.20 | +46.10% | 53 | 146 | 50.83% |
| CRWD240510C00287500 | 2024-05-03 1:00PM EDT | 287.50 | 21.19 | 22.65 | 25.45 | +0.14 | +0.67% | 1 | 115 | 62.87% |
| CRWD240510C00290000 | 2024-05-03 2:32PM EDT | 290.00 | 21.87 | 20.55 | 23.40 | +3.99 | +22.32% | 57 | 454 | 62.09% |
| CRWD240510C00292500 | 2024-05-03 2:14PM EDT | 292.50 | 18.80 | 19.25 | 21.15 | +0.40 | +2.17% | 20 | 45 | 51.64% |
| CRWD240510C00295000 | 2024-05-03 3:23PM EDT | 295.00 | 18.00 | 17.15 | 19.80 | +3.75 | +26.32% | 12 | 277 | 53.09% |
| CRWD240510C00297500 | 2024-05-03 3:58PM EDT | 297.50 | 15.96 | 15.50 | 17.15 | +4.28 | +36.64% | 45 | 119 | 50.66% |
| CRWD240510C00300000 | 2024-05-03 3:57PM EDT | 300.00 | 14.23 | 12.90 | 15.95 | +3.18 | +28.78% | 66 | 138 | 59.52% |
| CRWD240510C00302500 | 2024-05-03 3:51PM EDT | 302.50 | 12.50 | 12.10 | 14.20 | +2.50 | +25.00% | 438 | 161 | 51.77% |
| CRWD240510C00305000 | 2024-05-03 3:51PM EDT | 305.00 | 11.08 | 10.35 | 12.00 | +2.28 | +25.91% | 290 | 249 | 53.92% |
| CRWD240510C00307500 | 2024-05-03 3:58PM EDT | 307.50 | 9.50 | 9.55 | 10.15 | +1.62 | +20.56% | 634 | 463 | 51.16% |
| CRWD240510C00310000 | 2024-05-03 3:55PM EDT | 310.00 | 7.87 | 8.25 | 9.05 | +1.48 | +23.16% | 710 | 525 | 52.22% |
| CRWD240510C00315000 | 2024-05-03 3:59PM EDT | 315.00 | 6.35 | 6.00 | 6.50 | +1.40 | +28.28% | 1,293 | 340 | 50.31% |
| CRWD240510C00320000 | 2024-05-03 3:56PM EDT | 320.00 | 4.50 | 3.60 | 5.25 | +1.00 | +28.57% | 529 | 239 | 53.66% |
| CRWD240510C00325000 | 2024-05-03 3:55PM EDT | 325.00 | 2.80 | 2.64 | 3.70 | +0.20 | +7.69% | 580 | 285 | 52.91% |
| CRWD240510C00330000 | 2024-05-03 3:58PM EDT | 330.00 | 2.22 | 2.03 | 2.50 | +0.32 | +16.84% | 283 | 357 | 50.10% |
| CRWD240510C00335000 | 2024-05-03 3:59PM EDT | 335.00 | 1.50 | 1.28 | 1.80 | +0.30 | +25.00% | 102 | 118 | 50.42% |
| CRWD240510C00340000 | 2024-05-03 3:52PM EDT | 340.00 | 0.95 | 0.92 | 1.33 | -0.01 | -1.04% | 115 | 94 | 51.98% |
| CRWD240510C00345000 | 2024-05-03 3:24PM EDT | 345.00 | 0.54 | 0.62 | 1.01 | +0.01 | +1.89% | 57 | 79 | 53.37% |
| CRWD240510C00350000 | 2024-05-03 3:59PM EDT | 350.00 | 0.55 | 0.44 | 0.70 | +0.13 | +30.95% | 85 | 40 | 54.32% |
| CRWD240510C00355000 | 2024-05-03 1:46PM EDT | 355.00 | 0.21 | 0.28 | 0.55 | -0.10 | -32.26% | 149 | 62 | 55.71% |
| CRWD240510C00360000 | 2024-05-03 3:27PM EDT | 360.00 | 0.20 | 0.09 | 0.46 | -0.07 | -25.93% | 57 | 87 | 56.10% |
| CRWD240510C00365000 | 2024-05-03 3:56PM EDT | 365.00 | 0.15 | 0.12 | 0.25 | -0.04 | -21.05% | 51 | 94 | 56.74% |
| CRWD240510C00370000 | 2024-05-03 10:25AM EDT | 370.00 | 0.32 | 0.04 | 0.41 | +0.22 | +220.00% | 2 | 97 | 62.50% |
| CRWD240510C00375000 | 2024-05-02 11:58AM EDT | 375.00 | 0.11 | 0.03 | 0.48 | 0.00 | - | 4 | 9 | 67.68% |
| CRWD240510C00380000 | 2024-05-01 3:28PM EDT | 380.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 160 | 88 | 64.36% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 3 | 2 | 97.51% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 101.88% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.00 | 1.96 | 0.00 | - | 4 | 3 | 104.20% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 110.40% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.00 | 1.90 | 0.00 | - | - | 10 | 111.82% |
| CRWD240510C00425000 | 2024-05-02 2:06PM EDT | 425.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 133 | 162 | 80.86% |
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 | 0.00 | 1.74 | 0.00 | - | 17 | 39 | 212.60% |
| CRWD240510P00185000 | 2024-05-03 10:16AM EDT | 185.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 20 | 40 | 196.88% |
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 190.00 | 0.01 | 0.00 | 1.45 | -0.01 | -50.00% | 10 | 40 | 187.99% |
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 195.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 10 | 20 | 180.08% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 182.62% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 2 | 1 | 131.74% |
| CRWD240510P00225000 | 2024-05-03 1:45PM EDT | 225.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 5 | 31 | 116.50% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 121.14% |
| CRWD240510P00235000 | 2024-05-03 1:35PM EDT | 235.00 | 0.12 | 0.00 | 0.15 | -0.28 | -70.00% | 71 | 19 | 82.42% |
| CRWD240510P00240000 | 2024-05-02 3:59PM EDT | 240.00 | 0.11 | 0.01 | 0.84 | 0.00 | - | 46 | 79 | 98.24% |
| CRWD240510P00245000 | 2024-05-02 10:54AM EDT | 245.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 98 | 94.14% |
| CRWD240510P00250000 | 2024-05-03 1:39PM EDT | 250.00 | 0.07 | 0.02 | 0.54 | -0.08 | -53.33% | 38 | 194 | 79.10% |
| CRWD240510P00255000 | 2024-05-03 3:05PM EDT | 255.00 | 0.09 | 0.03 | 0.17 | -0.16 | -64.00% | 61 | 253 | 62.60% |
| CRWD240510P00260000 | 2024-05-03 3:42PM EDT | 260.00 | 0.09 | 0.04 | 0.50 | -0.23 | -71.88% | 83 | 131 | 66.21% |
| CRWD240510P00262500 | 2024-05-01 3:54PM EDT | 262.50 | 0.79 | 0.05 | 0.44 | 0.00 | - | 66 | 78 | 62.21% |
| CRWD240510P00265000 | 2024-05-03 3:05PM EDT | 265.00 | 0.14 | 0.10 | 0.36 | -0.24 | -63.16% | 79 | 233 | 58.59% |
| CRWD240510P00267500 | 2024-05-03 3:48PM EDT | 267.50 | 0.13 | 0.08 | 0.20 | -0.48 | -78.69% | 50 | 28 | 51.37% |
| CRWD240510P00270000 | 2024-05-03 3:42PM EDT | 270.00 | 0.23 | 0.00 | 0.45 | -0.51 | -68.92% | 292 | 238 | 52.44% |
| CRWD240510P00272500 | 2024-05-03 3:27PM EDT | 272.50 | 0.14 | 0.13 | 0.51 | -0.72 | -83.72% | 449 | 100 | 52.64% |
| CRWD240510P00275000 | 2024-05-03 3:59PM EDT | 275.00 | 0.38 | 0.20 | 0.58 | -0.70 | -64.81% | 121 | 162 | 51.47% |
| CRWD240510P00277500 | 2024-05-03 2:28PM EDT | 277.50 | 0.45 | 0.30 | 0.71 | -0.72 | -61.54% | 105 | 120 | 50.95% |
| CRWD240510P00280000 | 2024-05-03 3:39PM EDT | 280.00 | 0.47 | 0.60 | 0.66 | -1.21 | -72.02% | 135 | 203 | 50.07% |
| CRWD240510P00282500 | 2024-05-03 3:35PM EDT | 282.50 | 0.67 | 0.52 | 1.24 | -1.38 | -67.32% | 133 | 48 | 50.68% |
| CRWD240510P00285000 | 2024-05-03 3:58PM EDT | 285.00 | 1.05 | 0.90 | 1.21 | -1.55 | -59.62% | 121 | 232 | 51.42% |
| CRWD240510P00287500 | 2024-05-03 3:28PM EDT | 287.50 | 0.94 | 0.95 | 1.56 | -2.09 | -68.98% | 163 | 213 | 51.49% |
| CRWD240510P00290000 | 2024-05-03 3:47PM EDT | 290.00 | 1.55 | 1.39 | 1.94 | -2.30 | -59.74% | 275 | 388 | 51.15% |
| CRWD240510P00292500 | 2024-05-03 3:58PM EDT | 292.50 | 2.11 | 1.85 | 2.53 | -2.42 | -53.42% | 153 | 399 | 51.98% |
| CRWD240510P00295000 | 2024-05-03 3:55PM EDT | 295.00 | 2.70 | 1.99 | 3.40 | -2.52 | -48.28% | 157 | 244 | 54.11% |
| CRWD240510P00297500 | 2024-05-03 3:48PM EDT | 297.50 | 3.05 | 2.82 | 3.55 | -2.62 | -46.21% | 161 | 203 | 50.20% |
| CRWD240510P00300000 | 2024-05-03 3:55PM EDT | 300.00 | 3.85 | 3.35 | 4.20 | -3.38 | -46.75% | 197 | 111 | 49.43% |
| CRWD240510P00302500 | 2024-05-03 3:55PM EDT | 302.50 | 4.73 | 3.65 | 5.60 | -3.77 | -44.35% | 141 | 147 | 52.78% |
| CRWD240510P00305000 | 2024-05-03 3:59PM EDT | 305.00 | 5.70 | 5.35 | 6.40 | -4.00 | -41.24% | 521 | 183 | 51.56% |
| CRWD240510P00307500 | 2024-05-03 3:57PM EDT | 307.50 | 6.85 | 6.45 | 8.75 | -4.30 | -38.57% | 518 | 31 | 52.11% |
| CRWD240510P00310000 | 2024-05-03 3:58PM EDT | 310.00 | 8.35 | 7.75 | 8.00 | -3.58 | -30.01% | 636 | 63 | 47.31% |
| CRWD240510P00315000 | 2024-05-03 3:57PM EDT | 315.00 | 10.90 | 10.25 | 11.40 | -4.98 | -31.36% | 133 | 195 | 50.95% |
| CRWD240510P00320000 | 2024-05-03 9:41AM EDT | 320.00 | 16.57 | 12.40 | 15.85 | -2.18 | -11.63% | 6 | 37 | 58.72% |
| CRWD240510P00325000 | 2024-05-03 2:09PM EDT | 325.00 | 18.01 | 16.15 | 19.65 | -15.99 | -47.03% | 4 | 40 | 60.80% |
| CRWD240510P00330000 | 2024-05-03 2:27PM EDT | 330.00 | 21.65 | 20.50 | 22.65 | -3.33 | -13.33% | 1 | 6 | 54.96% |
| CRWD240510P00340000 | 2024-05-03 2:00PM EDT | 340.00 | 31.45 | 29.00 | 32.15 | -9.87 | -23.89% | 2 | 11 | 65.11% |
© 2024 Yahoo. All rights reserved.