Australia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.59-1.66 (-0.52%)
At close: 04:00PM EDT
321.25 +0.66 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240405C001700002024-03-26 3:03PM EDT2024-04-05161.52149.00152.750.00-11191.21%
CRWD240412C001700002024-03-22 3:22PM EDT2024-04-12156.39150.05152.800.00-1818164.11%
CRWD240419C001700002024-03-06 10:59AM EDT2024-04-19175.90150.10152.700.00-267134.81%
CRWD240621C001700002024-03-05 2:42PM EDT2024-06-21126.55151.50155.250.00-226787.17%
CRWD240719C001700002024-03-27 10:17AM EDT2024-07-19152.90152.50156.150.00-23481.02%
CRWD240920C001700002024-03-06 10:38AM EDT2024-09-20187.68155.00158.600.00-48074.26%
CRWD241018C001700002024-03-06 3:45PM EDT2024-10-18168.20156.05159.500.00-1171.96%
CRWD241220C001700002024-02-21 2:19PM EDT2024-12-20138.00165.50169.050.00-2283.94%
CRWD250117C001700002024-03-26 3:46PM EDT2025-01-17170.30160.05163.450.00-938668.88%
CRWD250417C001700002024-01-09 1:39PM EDT2025-04-17123.85167.55170.300.00--172.58%
CRWD250620C001700002024-03-01 4:54PM EDT2025-06-20165.35167.10170.250.00-15566.83%
CRWD251121C001700002024-02-14 10:52AM EDT2025-11-21185.51171.30175.500.00-1063.60%
CRWD260116C001700002024-03-15 10:34AM EDT2026-01-16179.00174.50178.250.00-17464.29%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240405P001700002024-03-11 10:11AM EDT2024-04-050.020.000.400.00-2020182.62%
CRWD240412P001700002024-03-28 1:44PM EDT2024-04-120.140.000.65+0.10+250.00%11142.19%
CRWD240419P001700002024-03-07 10:54AM EDT2024-04-190.060.000.420.00-1229110.74%
CRWD240517P001700002024-03-06 4:42PM EDT2024-05-170.120.000.570.00-98876.47%
CRWD240621P001700002024-03-18 3:11PM EDT2024-06-210.400.190.350.00-355258.25%
CRWD240719P001700002024-03-20 1:00PM EDT2024-07-190.540.330.640.00-1026154.86%
CRWD240816P001700002024-03-08 1:10PM EDT2024-08-161.110.600.930.00-21552.76%
CRWD240920P001700002024-03-07 10:30AM EDT2024-09-201.661.111.510.00-125851.90%
CRWD241220P001700002024-03-27 9:53AM EDT2024-12-203.102.643.300.00-13151.18%
CRWD250117P001700002024-03-26 10:22AM EDT2025-01-173.513.153.850.00-144150.54%
CRWD250321P001700002024-03-18 10:00AM EDT2025-03-215.744.855.150.00--149.46%
CRWD250417P001700002024-03-19 10:43AM EDT2025-04-176.755.605.800.00-21149.27%
CRWD250620P001700002024-01-17 2:23PM EDT2025-06-2010.508.158.900.00-61951.14%
CRWD251121P001700002024-03-04 1:55PM EDT2025-11-2113.309.5510.350.00-1446.99%
CRWD260116P001700002024-03-26 2:05PM EDT2026-01-1610.6110.9511.500.00-17246.59%