CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00220000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 101.00 | 96.70 | 99.95 | +3.77 | +3.88% | 1 | 25 | 191.06% |
| CRWD240621C00220000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 102.63 | 98.90 | 100.90 | +0.43 | +0.42% | 1 | 787 | 81.25% |
| CRWD240719C00220000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 100.95 | 101.00 | 102.95 | 0.00 | - | 2 | 210 | 72.49% |
| CRWD240816C00220000 | 2024-05-10 12:13PM EDT | 2024-08-16 | 107.84 | 101.60 | 103.90 | 0.00 | - | 10 | 16 | 63.79% |
| CRWD240920C00220000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 106.95 | 105.90 | 107.75 | 0.00 | - | 1 | 445 | 65.62% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 106.70 | 110.20 | 0.00 | - | 4 | 5 | 63.14% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 60.48% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.38 | 115.40 | 116.65 | 0.00 | - | 18 | 740 | 62.51% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 120.50 | 121.60 | 0.00 | - | 1 | 11 | 62.55% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 2025-04-17 | 105.25 | 122.70 | 123.75 | 0.00 | - | 1 | 119 | 62.72% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 22.39% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 2025-11-21 | 113.35 | 136.30 | 138.35 | 0.00 | - | 1 | 18 | 62.21% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 121.00 | 139.65 | 141.70 | 0.00 | - | 1 | 155 | 62.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00220000 | 2024-05-07 1:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 248 | 119.14% |
| CRWD240524P00220000 | 2024-05-08 10:29AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.47 | 0.00 | - | 1 | 3 | 93.07% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 0.37 | 0.01 | 0.33 | 0.00 | - | 1 | 2 | 70.61% |
| CRWD240607P00220000 | 2024-05-09 12:11PM EDT | 2024-06-07 | 0.47 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 68.26% |
| CRWD240621P00220000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 0.53 | 0.24 | 0.75 | 0.00 | - | 26 | 1,050 | 56.93% |
| CRWD240628P00220000 | 2024-05-10 11:57AM EDT | 2024-06-28 | 1.25 | 0.21 | 1.40 | 0.00 | - | - | 1 | 57.15% |
| CRWD240719P00220000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 0.90 | 0.86 | 1.35 | 0.00 | - | 1 | 1,006 | 50.46% |
| CRWD240816P00220000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 2.14 | 1.88 | 2.03 | 0.00 | - | 5 | 894 | 48.38% |
| CRWD240920P00220000 | 2024-05-09 3:11PM EDT | 2024-09-20 | 4.15 | 3.80 | 4.00 | 0.00 | - | 13 | 235 | 49.23% |
| CRWD241018P00220000 | 2024-05-10 10:33AM EDT | 2024-10-18 | 4.98 | 4.80 | 5.00 | 0.00 | - | 14 | 45 | 47.68% |
| CRWD241220P00220000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 10.10 | 8.00 | 8.35 | 0.00 | - | 5 | 1,121 | 47.66% |
| CRWD250117P00220000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 9.13 | 9.15 | 9.55 | 0.00 | - | 11 | 394 | 47.14% |
| CRWD250321P00220000 | 2024-05-13 9:45AM EDT | 2025-03-21 | 12.55 | 11.45 | 13.30 | -0.35 | -2.71% | 8 | 263 | 47.90% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 2025-04-17 | 17.86 | 13.55 | 13.95 | 0.00 | - | 1 | 74 | 46.88% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 19.95 | 16.20 | 17.05 | 0.00 | - | 1 | 162 | 46.89% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 2025-11-21 | 26.00 | 21.60 | 23.10 | 0.00 | - | 2 | 7 | 46.00% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 27.30 | 23.55 | 24.75 | 0.00 | - | 152 | 481 | 45.39% |
© 2024 Yahoo. All rights reserved.