CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00370000 | 2024-05-22 3:41PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| CRWD240531C00370000 | 2024-05-22 3:48PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRWD240607C00370000 | 2024-05-22 1:04PM EDT | 2024-06-07 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240614C00370000 | 2024-05-22 10:19AM EDT | 2024-06-14 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240621C00370000 | 2024-05-22 2:19PM EDT | 2024-06-21 | 12.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRWD240628C00370000 | 2024-05-22 1:29PM EDT | 2024-06-28 | 13.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240719C00370000 | 2024-05-22 3:22PM EDT | 2024-07-19 | 16.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD240816C00370000 | 2024-05-22 11:50AM EDT | 2024-08-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| CRWD240920C00370000 | 2024-05-22 3:34PM EDT | 2024-09-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD241018C00370000 | 2024-05-22 2:34PM EDT | 2024-10-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD241220C00370000 | 2024-05-21 12:32PM EDT | 2024-12-20 | 45.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250117C00370000 | 2024-05-21 3:34PM EDT | 2025-01-17 | 48.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CRWD250321C00370000 | 2024-05-15 1:19PM EDT | 2025-03-21 | 51.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CRWD250417C00370000 | 2024-05-22 9:57AM EDT | 2025-04-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250620C00370000 | 2024-05-21 1:27PM EDT | 2025-06-20 | 66.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD260116C00370000 | 2024-05-21 3:52PM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00370000 | 2024-05-22 10:40AM EDT | 2024-05-24 | 21.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD240531P00370000 | 2024-05-22 10:03AM EDT | 2024-05-31 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00370000 | 2024-05-22 2:20PM EDT | 2024-06-21 | 36.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240628P00370000 | 2024-05-21 12:18PM EDT | 2024-06-28 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00370000 | 2024-05-22 12:03PM EDT | 2024-07-19 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816P00370000 | 2024-05-21 9:45AM EDT | 2024-08-16 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920P00370000 | 2024-05-22 2:10PM EDT | 2024-09-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018P00370000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 47.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241220P00370000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 56.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117P00370000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00370000 | 2024-05-15 12:37PM EDT | 2025-03-21 | 67.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 51.69% |
| CRWD250620P00370000 | 2024-05-20 10:00AM EDT | 2025-06-20 | 69.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 45.64% |
© 2024 Yahoo. All rights reserved.