Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405C00175000 | 2024-03-14 9:56AM EDT | 2024-04-05 | 155.00 | 144.05 | 147.80 | 0.00 | - | 1 | 1 | 187.30% |
CRWD240412C00175000 | 2024-03-05 10:30AM EDT | 2024-04-12 | 131.15 | 144.45 | 147.95 | 0.00 | - | - | 10 | 149.51% |
CRWD240419C00175000 | 2024-03-06 11:39AM EDT | 2024-04-19 | 168.15 | 144.60 | 148.10 | 0.00 | - | 2 | 230 | 127.93% |
CRWD240517C00175000 | 2024-02-09 2:54PM EDT | 2024-05-17 | 157.65 | 148.50 | 151.35 | 0.00 | - | 2 | 3 | 121.63% |
CRWD240621C00175000 | 2024-03-19 3:35PM EDT | 2024-06-21 | 147.49 | 146.85 | 150.35 | 0.00 | - | 1 | 491 | 85.29% |
CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 2024-07-19 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 78.16% |
CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 2024-09-20 | 154.60 | 150.40 | 153.75 | 0.00 | - | 1 | 30 | 72.38% |
CRWD241018C00175000 | 2024-02-27 3:55PM EDT | 2024-10-18 | 157.22 | 151.45 | 154.95 | 0.00 | - | - | 3 | 70.51% |
CRWD250117C00175000 | 2024-03-28 11:36AM EDT | 2025-01-17 | 160.65 | 155.25 | 157.85 | -3.07 | -1.88% | 1 | 155 | 65.99% |
CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 2025-04-17 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 84.47% |
CRWD250620C00175000 | 2024-03-27 10:06AM EDT | 2025-06-20 | 163.35 | 162.55 | 165.75 | 0.00 | - | 1 | 40 | 65.21% |
CRWD260116C00175000 | 2024-03-25 10:03AM EDT | 2026-01-16 | 177.75 | 171.00 | 174.60 | 0.00 | - | 2 | 136 | 63.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405P00175000 | 2024-03-11 3:54PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 167.58% |
CRWD240419P00175000 | 2024-03-15 11:16AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 407 | 100.59% |
CRWD240517P00175000 | 2024-03-18 9:35AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.57 | 0.00 | - | 12 | 107 | 73.49% |
CRWD240621P00175000 | 2024-03-20 11:59AM EDT | 2024-06-21 | 0.41 | 0.25 | 0.64 | 0.00 | - | 1 | 737 | 59.86% |
CRWD240719P00175000 | 2024-03-25 2:42PM EDT | 2024-07-19 | 0.56 | 0.41 | 0.73 | 0.00 | - | 2 | 786 | 53.91% |
CRWD240816P00175000 | 2024-03-19 1:42PM EDT | 2024-08-16 | 1.05 | 0.72 | 1.05 | 0.00 | - | 1 | 3 | 51.88% |
CRWD240920P00175000 | 2024-03-13 11:41AM EDT | 2024-09-20 | 1.80 | 1.29 | 1.73 | 0.00 | - | 10 | 80 | 51.20% |
CRWD241220P00175000 | 2024-03-06 11:23AM EDT | 2024-12-20 | 3.40 | 3.00 | 3.70 | 0.00 | - | 10 | 10 | 50.58% |
CRWD250117P00175000 | 2024-03-28 12:09PM EDT | 2025-01-17 | 3.90 | 3.85 | 4.45 | -0.10 | -2.50% | 2 | 617 | 50.43% |
CRWD250321P00175000 | 2024-03-26 12:06PM EDT | 2025-03-21 | 5.35 | 5.40 | 5.70 | 0.00 | - | 19 | 19 | 48.94% |
CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 2025-04-17 | 6.72 | 6.20 | 6.40 | 0.00 | - | 1 | 8 | 48.77% |
CRWD250620P00175000 | 2024-03-13 12:15PM EDT | 2025-06-20 | 8.25 | 7.55 | 7.95 | 0.00 | - | 1 | 33 | 48.19% |
CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 2025-11-21 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 50.08% |
CRWD260116P00175000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 12.53 | 11.15 | 12.45 | 0.00 | - | 20 | 79 | 46.20% |