CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00210000 | 2024-05-14 3:58PM EDT | 2024-05-17 | 119.73 | 131.55 | 134.25 | 0.00 | - | 6 | 28 | 248.05% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 92.00 | 132.35 | 135.00 | 0.00 | - | 1 | 1 | 165.77% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 2024-06-07 | 108.00 | 132.15 | 135.40 | 0.00 | - | 1 | 0 | 113.70% |
| CRWD240614C00210000 | 2024-05-07 3:41PM EDT | 2024-06-14 | 107.41 | 132.45 | 135.70 | 0.00 | - | - | 1 | 68.95% |
| CRWD240621C00210000 | 2024-05-14 2:58PM EDT | 2024-06-21 | 120.59 | 134.10 | 135.90 | 0.00 | - | 1 | 372 | 85.01% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 88.48 | 135.60 | 137.30 | 0.00 | - | 1 | 169 | 76.88% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 0.00% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 132.55 | 134.40 | 0.00 | - | 1 | 122 | 40.04% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 139.60 | 142.70 | 0.00 | - | 2 | 27 | 65.81% |
| CRWD241220C00210000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 110.70 | 144.60 | 146.55 | 0.00 | - | 20 | 48 | 65.12% |
| CRWD250117C00210000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 145.05 | 146.80 | 148.00 | +21.35 | +17.26% | 2 | 1,021 | 64.69% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 146.70 | 149.20 | 152.10 | +36.85 | +33.55% | 1 | 12 | 62.82% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 113.05 | 151.80 | 154.30 | 0.00 | - | 2 | 36 | 63.68% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 136.20 | 137.55 | 0.00 | - | 20 | 124 | 33.92% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 2025-11-21 | 113.75 | 165.35 | 167.65 | 0.00 | - | 1 | 41 | 63.56% |
| CRWD260116C00210000 | 2024-05-13 12:44PM EDT | 2026-01-16 | 147.81 | 168.60 | 170.35 | 0.00 | - | 2 | 120 | 63.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00210000 | 2024-05-08 2:27PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 187.50% |
| CRWD240524P00210000 | 2024-05-15 10:11AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 2 | 18 | 100.78% |
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 15 | 107.81% |
| CRWD240607P00210000 | 2024-05-10 10:55AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.53 | +0.04 | +26.67% | 2 | 4 | 86.52% |
| CRWD240621P00210000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.22 | -0.07 | -25.93% | 17 | 790 | 65.43% |
| CRWD240719P00210000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 0.68 | 0.20 | 0.59 | 0.00 | - | 2 | 661 | 55.03% |
| CRWD240816P00210000 | 2024-05-14 3:53PM EDT | 2024-08-16 | 1.20 | 0.75 | 1.30 | 0.00 | - | 1 | 171 | 53.83% |
| CRWD240920P00210000 | 2024-05-14 12:57PM EDT | 2024-09-20 | 2.80 | 1.89 | 2.51 | 0.00 | - | 1 | 594 | 53.47% |
| CRWD241018P00210000 | 2024-05-14 10:01AM EDT | 2024-10-18 | 3.05 | 2.62 | 2.92 | -0.55 | -15.28% | 1 | 626 | 51.05% |
| CRWD241220P00210000 | 2024-05-15 10:33AM EDT | 2024-12-20 | 5.25 | 4.80 | 5.10 | -2.10 | -28.57% | 1 | 168 | 50.32% |
| CRWD250117P00210000 | 2024-05-15 12:07PM EDT | 2025-01-17 | 6.15 | 5.75 | 6.10 | -0.95 | -13.38% | 11 | 524 | 49.86% |
| CRWD250321P00210000 | 2024-05-15 10:19AM EDT | 2025-03-21 | 8.58 | 7.95 | 8.25 | -1.92 | -18.29% | 5 | 49 | 48.81% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 2025-04-17 | 15.45 | 9.00 | 9.50 | 0.00 | - | 7 | 37 | 49.03% |
| CRWD250620P00210000 | 2024-05-14 9:39AM EDT | 2025-06-20 | 13.60 | 9.95 | 11.95 | 0.00 | - | 1 | 108 | 48.68% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 16.65 | 17.35 | 0.00 | - | 2 | 7 | 47.74% |
| CRWD260116P00210000 | 2024-05-14 3:13PM EDT | 2026-01-16 | 20.04 | 18.00 | 18.95 | 0.00 | - | 3 | 74 | 47.20% |
© 2024 Yahoo. All rights reserved.