CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929C00145000 | 2023-09-27 10:24AM EDT | 2023-09-29 | 18.40 | 17.65 | 18.60 | +3.35 | +22.26% | 1 | 24 | 80.47% |
| CRWD231006C00145000 | 2023-09-05 10:33AM EDT | 2023-10-06 | 20.44 | 17.80 | 18.90 | 0.00 | - | 4 | 15 | 62.60% |
| CRWD231013C00145000 | 2023-09-13 1:24PM EDT | 2023-10-13 | 25.88 | 18.60 | 19.35 | 0.00 | - | 1 | 0 | 53.49% |
| CRWD231020C00145000 | 2023-09-27 3:53PM EDT | 2023-10-20 | 19.57 | 19.20 | 20.00 | +2.77 | +16.49% | 22 | 846 | 51.42% |
| CRWD231027C00145000 | 2023-09-25 2:10PM EDT | 2023-10-27 | 17.95 | 19.90 | 20.75 | 0.00 | - | 1 | 7 | 51.16% |
| CRWD231117C00145000 | 2023-09-27 3:53PM EDT | 2023-11-17 | 22.00 | 21.95 | 22.25 | -1.84 | -7.72% | 2 | 4 | 47.77% |
| CRWD231215C00145000 | 2023-09-27 10:22AM EDT | 2023-12-15 | 25.50 | 24.95 | 25.50 | +2.40 | +10.39% | 2 | 510 | 50.71% |
| CRWD240119C00145000 | 2023-09-27 3:29PM EDT | 2024-01-19 | 28.35 | 27.55 | 27.95 | -0.33 | -1.15% | 1 | 1,910 | 50.45% |
| CRWD240315C00145000 | 2023-09-27 11:33AM EDT | 2024-03-15 | 32.09 | 31.35 | 32.10 | +2.61 | +8.85% | 2 | 71 | 51.61% |
| CRWD240419C00145000 | 2023-09-21 9:49AM EDT | 2024-04-19 | 37.45 | 33.65 | 34.15 | 0.00 | - | 5 | 12 | 52.06% |
| CRWD240621C00145000 | 2023-09-26 11:46AM EDT | 2024-06-21 | 35.20 | 37.65 | 38.15 | 0.00 | - | 6 | 144 | 53.62% |
| CRWD250117C00145000 | 2023-09-21 9:31AM EDT | 2025-01-17 | 53.00 | 46.90 | 47.90 | 0.00 | - | 1 | 241 | 54.53% |
| CRWD250620C00145000 | 2023-09-27 10:22AM EDT | 2025-06-20 | 53.30 | 52.55 | 53.80 | -2.24 | -4.03% | 15 | 70 | 55.11% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929P00145000 | 2023-09-27 2:59PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 11 | 263 | 65.63% |
| CRWD231006P00145000 | 2023-09-27 2:42PM EDT | 2023-10-06 | 0.25 | 0.23 | 0.28 | -0.20 | -44.44% | 50 | 100 | 47.36% |
| CRWD231013P00145000 | 2023-09-27 2:38PM EDT | 2023-10-13 | 0.63 | 0.59 | 0.68 | -0.29 | -31.52% | 8 | 55 | 43.95% |
| CRWD231020P00145000 | 2023-09-27 3:53PM EDT | 2023-10-20 | 1.10 | 1.05 | 1.12 | -0.34 | -23.61% | 114 | 1,616 | 42.43% |
| CRWD231027P00145000 | 2023-09-27 3:10PM EDT | 2023-10-27 | 1.38 | 1.48 | 1.60 | -0.67 | -32.68% | 15 | 497 | 41.82% |
| CRWD231103P00145000 | 2023-09-27 3:37PM EDT | 2023-11-03 | 1.97 | 1.97 | 2.10 | -0.47 | -19.26% | 20 | 16 | 41.61% |
| CRWD231117P00145000 | 2023-09-27 3:51PM EDT | 2023-11-17 | 2.86 | 2.83 | 2.93 | -0.62 | -17.82% | 1,446 | 839 | 40.55% |
| CRWD231215P00145000 | 2023-09-27 3:36PM EDT | 2023-12-15 | 5.38 | 5.45 | 5.60 | -0.92 | -14.60% | 124 | 629 | 44.29% |
| CRWD240119P00145000 | 2023-09-27 2:51PM EDT | 2024-01-19 | 6.90 | 7.00 | 7.15 | -0.85 | -10.97% | 15 | 1,677 | 42.11% |
| CRWD240315P00145000 | 2023-09-25 1:26PM EDT | 2024-03-15 | 10.48 | 9.90 | 10.05 | 0.00 | - | 3 | 368 | 42.22% |
| CRWD240419P00145000 | 2023-09-27 12:05PM EDT | 2024-04-19 | 11.65 | 11.25 | 11.45 | +1.05 | +9.91% | 1 | 36 | 41.77% |
| CRWD240621P00145000 | 2023-09-27 11:05AM EDT | 2024-06-21 | 13.95 | 13.75 | 14.10 | -0.40 | -2.79% | 20 | 653 | 41.97% |
| CRWD250117P00145000 | 2023-09-21 11:29AM EDT | 2025-01-17 | 20.20 | 19.65 | 20.00 | 0.00 | - | 20 | 274 | 40.38% |
| CRWD250620P00145000 | 2023-09-27 2:20PM EDT | 2025-06-20 | 23.18 | 22.35 | 23.30 | +2.13 | +10.12% | 2 | 8 | 39.46% |
| CRWD260116P00145000 | 2023-09-20 1:44PM EDT | 2026-01-16 | 24.85 | 25.60 | 27.30 | 0.00 | - | - | 87 | 38.76% |
© 2023 Yahoo. All rights reserved.
