Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405C00170000 | 2024-03-26 3:03PM EDT | 2024-04-05 | 161.52 | 149.00 | 152.75 | 0.00 | - | 1 | 1 | 191.21% |
CRWD240412C00170000 | 2024-03-22 3:22PM EDT | 2024-04-12 | 156.39 | 150.05 | 152.80 | 0.00 | - | 18 | 18 | 164.11% |
CRWD240419C00170000 | 2024-03-06 10:59AM EDT | 2024-04-19 | 175.90 | 150.10 | 152.70 | 0.00 | - | 2 | 67 | 134.81% |
CRWD240621C00170000 | 2024-03-05 2:42PM EDT | 2024-06-21 | 126.55 | 151.50 | 155.25 | 0.00 | - | 2 | 267 | 87.17% |
CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 152.50 | 156.15 | 0.00 | - | 2 | 34 | 81.02% |
CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 155.00 | 158.60 | 0.00 | - | 4 | 80 | 74.26% |
CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 156.05 | 159.50 | 0.00 | - | 1 | 1 | 71.96% |
CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 83.94% |
CRWD250117C00170000 | 2024-03-26 3:46PM EDT | 2025-01-17 | 170.30 | 160.05 | 163.45 | 0.00 | - | 9 | 386 | 68.88% |
CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 72.58% |
CRWD250620C00170000 | 2024-03-01 4:54PM EDT | 2025-06-20 | 165.35 | 167.10 | 170.25 | 0.00 | - | 1 | 55 | 66.83% |
CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 171.30 | 175.50 | 0.00 | - | 1 | 0 | 63.60% |
CRWD260116C00170000 | 2024-03-15 10:34AM EDT | 2026-01-16 | 179.00 | 174.50 | 178.25 | 0.00 | - | 1 | 74 | 64.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405P00170000 | 2024-03-11 10:11AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 182.62% |
CRWD240412P00170000 | 2024-03-28 1:44PM EDT | 2024-04-12 | 0.14 | 0.00 | 0.65 | +0.10 | +250.00% | 1 | 1 | 142.19% |
CRWD240419P00170000 | 2024-03-07 10:54AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.42 | 0.00 | - | 1 | 229 | 110.74% |
CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.57 | 0.00 | - | 9 | 88 | 76.47% |
CRWD240621P00170000 | 2024-03-18 3:11PM EDT | 2024-06-21 | 0.40 | 0.19 | 0.35 | 0.00 | - | 3 | 552 | 58.25% |
CRWD240719P00170000 | 2024-03-20 1:00PM EDT | 2024-07-19 | 0.54 | 0.33 | 0.64 | 0.00 | - | 10 | 261 | 54.86% |
CRWD240816P00170000 | 2024-03-08 1:10PM EDT | 2024-08-16 | 1.11 | 0.60 | 0.93 | 0.00 | - | 2 | 15 | 52.76% |
CRWD240920P00170000 | 2024-03-07 10:30AM EDT | 2024-09-20 | 1.66 | 1.11 | 1.51 | 0.00 | - | 1 | 258 | 51.90% |
CRWD241220P00170000 | 2024-03-27 9:53AM EDT | 2024-12-20 | 3.10 | 2.64 | 3.30 | 0.00 | - | 1 | 31 | 51.18% |
CRWD250117P00170000 | 2024-03-26 10:22AM EDT | 2025-01-17 | 3.51 | 3.15 | 3.85 | 0.00 | - | 1 | 441 | 50.54% |
CRWD250321P00170000 | 2024-03-18 10:00AM EDT | 2025-03-21 | 5.74 | 4.85 | 5.15 | 0.00 | - | - | 1 | 49.46% |
CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 5.60 | 5.80 | 0.00 | - | 2 | 11 | 49.27% |
CRWD250620P00170000 | 2024-01-17 2:23PM EDT | 2025-06-20 | 10.50 | 8.15 | 8.90 | 0.00 | - | 6 | 19 | 51.14% |
CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.55 | 10.35 | 0.00 | - | 1 | 4 | 46.99% |
CRWD260116P00170000 | 2024-03-26 2:05PM EDT | 2026-01-16 | 10.61 | 10.95 | 11.50 | 0.00 | - | 1 | 72 | 46.59% |