CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00155000 | 2024-04-15 9:44AM EDT | 2024-05-17 | 156.88 | 144.10 | 146.15 | 0.00 | - | 4 | 10 | 121.58% |
| CRWD240621C00155000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 135.69 | 145.20 | 148.00 | 0.00 | - | 2 | 386 | 100.72% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 2024-07-19 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 161.05% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 2024-08-16 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 123.89% |
| CRWD240920C00155000 | 2024-02-21 4:49PM EDT | 2024-09-20 | 145.00 | 175.60 | 179.25 | 0.00 | - | 1 | 49 | 160.52% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 2025-01-17 | 173.40 | 152.20 | 155.45 | 0.00 | - | 1 | 177 | 71.11% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 2025-06-20 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 59.69% |
| CRWD260116C00155000 | 2024-01-22 12:35PM EDT | 2026-01-16 | 167.19 | 158.95 | 162.55 | 0.00 | - | 2 | 4 | 56.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00155000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.44 | 0.00 | - | 10 | 33 | 109.18% |
| CRWD240621P00155000 | 2024-04-22 3:02PM EDT | 2024-06-21 | 0.28 | 0.19 | 0.28 | 0.00 | - | 2 | 490 | 71.09% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 2024-07-19 | 0.32 | 0.06 | 0.67 | 0.00 | - | 1 | 24 | 62.35% |
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 2024-08-16 | 0.45 | 0.19 | 0.58 | -0.11 | -19.64% | 1 | 67 | 54.74% |
| CRWD240920P00155000 | 2024-04-12 12:11PM EDT | 2024-09-20 | 0.90 | 0.65 | 1.31 | 0.00 | - | 1 | 162 | 55.66% |
| CRWD241018P00155000 | 2024-04-12 2:14PM EDT | 2024-10-18 | 1.30 | 0.75 | 2.45 | +0.01 | +0.78% | 2 | 34 | 56.03% |
| CRWD241220P00155000 | 2024-04-08 2:42PM EDT | 2024-12-20 | 2.03 | 1.69 | 3.15 | 0.00 | - | 2 | 40 | 52.55% |
| CRWD250117P00155000 | 2024-04-22 10:18AM EDT | 2025-01-17 | 3.30 | 2.35 | 3.55 | 0.00 | - | 8 | 547 | 52.03% |
| CRWD250417P00155000 | 2024-03-07 12:17PM EDT | 2025-04-17 | 4.85 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 50.88% |
| CRWD250620P00155000 | 2024-04-01 2:47PM EDT | 2025-06-20 | 5.30 | 5.80 | 6.15 | 0.00 | - | 3 | 7 | 50.22% |
| CRWD251121P00155000 | 2024-03-04 12:42PM EDT | 2025-11-21 | 10.30 | 7.40 | 7.75 | 0.00 | - | 1 | 6 | 46.09% |
| CRWD260116P00155000 | 2024-04-19 11:25AM EDT | 2026-01-16 | 10.80 | 9.90 | 10.25 | 0.00 | - | 50 | 64 | 48.17% |
© 2024 Yahoo. All rights reserved.