CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00165000 | 2024-05-17 3:10PM EDT | 2024-05-17 | 179.58 | 179.10 | 182.45 | +18.90 | +11.76% | 2 | 2 | 799.80% |
| CRWD240531C00165000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 141.75 | 179.00 | 182.80 | 0.00 | - | 1 | 3 | 214.80% |
| CRWD240607C00165000 | 2024-05-14 1:10PM EDT | 2024-06-07 | 161.40 | 179.30 | 183.40 | 0.00 | - | 4 | 7 | 138.48% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 119.94 | 179.80 | 183.80 | 0.00 | - | 12 | 451 | 120.90% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 0.00% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250117C00165000 | 2024-05-15 2:57PM EDT | 2025-01-17 | 185.92 | 187.00 | 191.35 | 0.00 | - | 1 | 237 | 75.77% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 0.00% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 0.00% |
| CRWD260116C00165000 | 2024-05-14 12:39PM EDT | 2026-01-16 | 185.45 | 202.00 | 206.50 | 0.00 | - | 1 | 76 | 69.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 553.13% |
| CRWD240524P00165000 | 2024-05-14 11:00AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 72 | 168.75% |
| CRWD240621P00165000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.47 | 0.00 | - | 25 | 914 | 100.29% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 79.20% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 77.42% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 0.19 | 1.02 | 0.00 | - | 1 | 427 | 60.82% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 64.64% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 3.18 | 1.27 | 2.43 | 0.00 | - | 2 | 26 | 56.24% |
| CRWD250117P00165000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 2.70 | 1.70 | 2.76 | 0.00 | - | 1 | 595 | 54.96% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 1.23 | 5.35 | 0.00 | - | - | 1 | 53.31% |
| CRWD250620P00165000 | 2024-05-07 12:08PM EDT | 2025-06-20 | 6.80 | 3.15 | 7.35 | 0.00 | - | 3 | 136 | 52.47% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 53.46% |
| CRWD260116P00165000 | 2024-05-08 12:14PM EDT | 2026-01-16 | 11.50 | 8.05 | 10.45 | 0.00 | - | 1 | 37 | 51.78% |
© 2024 Yahoo. All rights reserved.