CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419C00165000 | 2024-04-19 9:34AM EDT | 2024-04-19 | 124.93 | 116.85 | 119.75 | -8.64 | -6.47% | 2 | 23 | 567.97% |
| CRWD240621C00165000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 120.65 | 119.35 | 120.70 | -38.45 | -24.17% | 4 | 457 | 88.67% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 194.02% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 122.50 | 125.25 | 0.00 | - | 1 | 46 | 72.79% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 140.15% |
| CRWD250117C00165000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 129.00 | 128.20 | 130.15 | -16.00 | -11.03% | 2 | 240 | 67.13% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 133.42% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 116.94% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 107.32% |
| CRWD260116C00165000 | 2024-03-06 10:47AM EDT | 2026-01-16 | 211.50 | 173.15 | 176.60 | 0.00 | - | 1 | 76 | 98.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419P00165000 | 2024-03-22 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 226 | 442.19% |
| CRWD240517P00165000 | 2024-03-06 3:47PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.53 | 0.00 | - | 5 | 1 | 87.11% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.30 | 0.11 | 0.67 | 0.00 | - | 10 | 914 | 61.96% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.10 | 0.73 | 0.00 | - | 10 | 9 | 52.20% |
| CRWD240816P00165000 | 2024-04-04 1:38PM EDT | 2024-08-16 | 0.55 | 0.43 | 1.11 | 0.00 | - | 10 | 12 | 50.54% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 1.12 | 1.77 | 0.00 | - | 1 | 427 | 50.05% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 50.90% |
| CRWD241220P00165000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 3.30 | 3.85 | 4.05 | 0.00 | - | 43 | 25 | 50.18% |
| CRWD250117P00165000 | 2024-04-19 10:11AM EDT | 2025-01-17 | 4.20 | 4.30 | 4.60 | +0.40 | +10.53% | 6 | 604 | 49.56% |
| CRWD250321P00165000 | 2024-03-20 12:34PM EDT | 2025-03-21 | 4.55 | 6.10 | 6.35 | 0.00 | - | - | 1 | 49.12% |
| CRWD250620P00165000 | 2024-04-16 11:59AM EDT | 2025-06-20 | 7.55 | 8.40 | 8.65 | 0.00 | - | 5 | 139 | 48.16% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 44.95% |
| CRWD260116P00165000 | 2024-03-15 1:59PM EDT | 2026-01-16 | 12.15 | 10.95 | 11.60 | 0.00 | - | 1 | 30 | 43.79% |
© 2024 Yahoo. All rights reserved.