CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:130.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231006C00130000 | 2023-09-21 3:45PM EDT | 2023-10-06 | 33.15 | 34.00 | 34.50 | 0.00 | - | 2 | 3 | 129.88% |
| CRWD231020C00130000 | 2023-10-02 11:53AM EDT | 2023-10-20 | 40.52 | 34.30 | 34.70 | 0.00 | - | 2 | 334 | 68.31% |
| CRWD231117C00130000 | 2023-09-27 11:06AM EDT | 2023-11-17 | 34.80 | 35.70 | 36.25 | 0.00 | - | 5 | 5 | 59.16% |
| CRWD231215C00130000 | 2023-10-02 2:56PM EDT | 2023-12-15 | 42.00 | 37.65 | 38.05 | 0.00 | - | 1 | 225 | 58.33% |
| CRWD240119C00130000 | 2023-09-29 1:30PM EDT | 2024-01-19 | 43.00 | 39.55 | 40.00 | 0.00 | - | 4 | 1,026 | 56.56% |
| CRWD240315C00130000 | 2023-09-26 11:05AM EDT | 2024-03-15 | 40.17 | 42.90 | 43.30 | 0.00 | - | 1 | 109 | 56.79% |
| CRWD240419C00130000 | 2023-09-21 2:00PM EDT | 2024-04-19 | 44.20 | 44.75 | 45.00 | 0.00 | - | 2 | 19 | 56.54% |
| CRWD240621C00130000 | 2023-09-29 9:48AM EDT | 2024-06-21 | 51.85 | 47.85 | 48.50 | 0.00 | - | 14 | 211 | 57.12% |
| CRWD250117C00130000 | 2023-09-29 11:30AM EDT | 2025-01-17 | 60.70 | 56.25 | 57.45 | 0.00 | - | 7 | 489 | 57.43% |
| CRWD250620C00130000 | 2023-09-29 9:55AM EDT | 2025-06-20 | 65.69 | 61.85 | 62.90 | 0.00 | - | 1 | 57 | 58.01% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231006P00130000 | 2023-09-28 12:40PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 49 | 127.05% |
| CRWD231013P00130000 | 2023-09-29 11:37AM EDT | 2023-10-13 | 0.02 | 0.02 | 0.08 | 0.00 | - | 5 | 17 | 57.42% |
| CRWD231020P00130000 | 2023-10-02 1:38PM EDT | 2023-10-20 | 0.05 | 0.12 | 0.15 | 0.00 | - | 10 | 1,659 | 51.66% |
| CRWD231027P00130000 | 2023-09-28 2:11PM EDT | 2023-10-27 | 0.28 | 0.18 | 0.36 | 0.00 | - | 1 | 4 | 52.00% |
| CRWD231103P00130000 | 2023-10-03 10:23AM EDT | 2023-11-03 | 0.36 | 0.37 | 0.47 | +0.07 | +24.14% | 1 | 5 | 48.49% |
| CRWD231117P00130000 | 2023-10-02 2:24PM EDT | 2023-11-17 | 0.52 | 0.81 | 0.87 | 0.00 | - | 12 | 52 | 46.44% |
| CRWD231215P00130000 | 2023-10-02 1:34PM EDT | 2023-12-15 | 1.71 | 2.25 | 2.38 | 0.00 | - | 6 | 1,027 | 48.68% |
| CRWD240119P00130000 | 2023-10-02 2:33PM EDT | 2024-01-19 | 2.70 | 3.30 | 3.40 | 0.00 | - | 5 | 2,810 | 45.40% |
| CRWD240315P00130000 | 2023-10-02 2:56PM EDT | 2024-03-15 | 4.80 | 5.55 | 5.75 | 0.00 | - | 11 | 213 | 45.52% |
| CRWD240419P00130000 | 2023-09-28 11:41AM EDT | 2024-04-19 | 6.40 | 6.70 | 6.80 | 0.00 | - | 37 | 283 | 44.57% |
| CRWD240621P00130000 | 2023-09-28 1:58PM EDT | 2024-06-21 | 8.50 | 8.85 | 9.05 | 0.00 | - | 62 | 437 | 44.60% |
| CRWD250117P00130000 | 2023-10-03 9:54AM EDT | 2025-01-17 | 13.00 | 13.95 | 14.20 | -0.01 | -0.08% | 1 | 1,065 | 42.47% |
| CRWD250620P00130000 | 2023-09-27 1:41PM EDT | 2025-06-20 | 17.33 | 15.65 | 17.15 | 0.00 | - | 6 | 60 | 41.32% |
| CRWD260116P00130000 | 2023-09-29 10:38AM EDT | 2026-01-16 | 19.35 | 19.20 | 20.80 | 0.00 | - | 5 | 8 | 40.45% |
© 2023 Yahoo. All rights reserved.
