CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929C00120000 | 2023-08-24 3:53PM EDT | 2023-09-29 | 27.70 | 42.10 | 43.25 | 0.00 | - | 6 | 6 | 211.91% |
| CRWD231006C00120000 | 2023-09-05 12:23PM EDT | 2023-10-06 | 45.36 | 42.75 | 43.75 | 0.00 | - | 1 | 1 | 99.80% |
| CRWD231013C00120000 | 2023-09-11 10:13AM EDT | 2023-10-13 | 51.39 | 42.85 | 43.85 | 0.00 | - | - | 1 | 79.98% |
| CRWD231020C00120000 | 2023-09-15 10:15AM EDT | 2023-10-20 | 46.39 | 42.95 | 44.00 | 0.00 | - | 10 | 157 | 71.05% |
| CRWD231027C00120000 | 2023-09-21 10:05AM EDT | 2023-10-27 | 46.80 | 43.30 | 44.30 | 0.00 | - | 1 | 1 | 69.78% |
| CRWD231215C00120000 | 2023-09-12 2:15PM EDT | 2023-12-15 | 51.35 | 45.30 | 46.30 | 0.00 | - | 4 | 143 | 60.60% |
| CRWD240119C00120000 | 2023-09-27 3:46PM EDT | 2024-01-19 | 47.43 | 46.90 | 47.60 | +2.78 | +6.23% | 2 | 1,333 | 58.28% |
| CRWD240315C00120000 | 2023-09-22 3:09PM EDT | 2024-03-15 | 49.58 | 49.75 | 50.55 | 0.00 | - | 1 | 183 | 58.80% |
| CRWD240419C00120000 | 2023-08-28 1:31PM EDT | 2024-04-19 | 37.80 | 51.10 | 52.10 | 0.00 | - | - | 1 | 58.19% |
| CRWD240621C00120000 | 2023-09-20 3:10PM EDT | 2024-06-21 | 57.85 | 54.35 | 55.05 | 0.00 | - | 8 | 437 | 59.13% |
| CRWD250117C00120000 | 2023-09-25 11:13AM EDT | 2025-01-17 | 60.37 | 61.75 | 63.00 | 0.00 | - | 1 | 537 | 58.68% |
| CRWD250620C00120000 | 2023-09-22 11:12AM EDT | 2025-06-20 | 67.94 | 67.00 | 67.85 | 0.00 | - | 14 | 9 | 59.07% |
| CRWD260116C00120000 | 2023-09-22 11:12AM EDT | 2026-01-16 | 73.63 | 72.30 | 74.50 | 0.00 | - | 14 | 16 | 59.40% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929P00120000 | 2023-09-22 11:34AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 173 | 151.56% |
| CRWD231006P00120000 | 2023-09-26 1:49PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 31 | 71.88% |
| CRWD231013P00120000 | 2023-09-26 12:36PM EDT | 2023-10-13 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 61.33% |
| CRWD231020P00120000 | 2023-09-27 3:16PM EDT | 2023-10-20 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 14 | 1,415 | 53.71% |
| CRWD231027P00120000 | 2023-09-26 1:03PM EDT | 2023-10-27 | 0.16 | 0.10 | 0.21 | 0.00 | - | 6 | 37 | 52.15% |
| CRWD231103P00120000 | 2023-09-26 12:38PM EDT | 2023-11-03 | 0.28 | - | - | +0.28 | - | - | - | 0.00% |
| CRWD231117P00120000 | 2023-09-27 3:47PM EDT | 2023-11-17 | 0.45 | 0.42 | 0.47 | -0.08 | -15.09% | 5 | 18 | 48.44% |
| CRWD231215P00120000 | 2023-09-27 12:57PM EDT | 2023-12-15 | 1.46 | 1.33 | 1.40 | -0.08 | -5.19% | 10 | 983 | 49.82% |
| CRWD240119P00120000 | 2023-09-27 1:49PM EDT | 2024-01-19 | 2.32 | 2.07 | 2.14 | +0.02 | +0.87% | 12 | 2,721 | 46.67% |
| CRWD240315P00120000 | 2023-09-22 3:14PM EDT | 2024-03-15 | 3.70 | 3.75 | 3.90 | 0.00 | - | 11 | 174 | 46.45% |
| CRWD240419P00120000 | 2023-09-25 2:24PM EDT | 2024-04-19 | 4.85 | 4.60 | 4.80 | 0.00 | - | 1 | 10 | 45.66% |
| CRWD240621P00120000 | 2023-09-27 11:30AM EDT | 2024-06-21 | 6.34 | 6.35 | 6.60 | -0.45 | -6.63% | 1 | 626 | 45.38% |
| CRWD250117P00120000 | 2023-09-26 12:20PM EDT | 2025-01-17 | 11.38 | 10.95 | 11.20 | 0.00 | - | 5 | 869 | 43.40% |
| CRWD250620P00120000 | 2023-09-19 3:15PM EDT | 2025-06-20 | 13.25 | 13.15 | 13.90 | 0.00 | - | 1 | 17 | 42.26% |
© 2023 Yahoo. All rights reserved.
