CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00185000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 97.26 | 117.30 | 120.55 | 0.00 | - | 1 | 11 | 80.86% |
| CRWD240621C00185000 | 2024-04-23 11:13AM EDT | 2024-06-21 | 116.50 | 119.25 | 121.55 | 0.00 | - | 2 | 1,645 | 77.21% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 2024-07-19 | 125.63 | 119.85 | 122.35 | 0.00 | - | 4 | 18 | 68.47% |
| CRWD240920C00185000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 121.00 | 124.00 | 126.15 | 0.00 | - | 5 | 79 | 67.69% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 2024-12-20 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 115.11% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 2025-01-17 | 121.55 | 130.25 | 131.65 | 0.00 | - | 14 | 146 | 63.06% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 2025-04-17 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 80.77% |
| CRWD250620C00185000 | 2024-03-28 12:50PM EDT | 2025-06-20 | 158.83 | 137.95 | 142.35 | 0.00 | - | 1 | 880 | 63.47% |
| CRWD251121C00185000 | 2024-02-08 10:43AM EDT | 2025-11-21 | 159.44 | 165.50 | 170.45 | 0.00 | - | - | 2 | 84.90% |
| CRWD260116C00185000 | 2024-04-19 11:29AM EDT | 2026-01-16 | 133.65 | 149.65 | 151.75 | 0.00 | - | 5 | 13 | 63.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00185000 | 2024-04-01 9:30AM EDT | 2024-05-17 | 0.23 | 0.01 | 0.34 | 0.00 | - | 8 | 45 | 87.11% |
| CRWD240524P00185000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 4 | 84.13% |
| CRWD240621P00185000 | 2024-04-25 3:11PM EDT | 2024-06-21 | 0.55 | 0.19 | 0.90 | 0.00 | - | 1 | 667 | 63.72% |
| CRWD240719P00185000 | 2024-04-25 2:06PM EDT | 2024-07-19 | 0.86 | 0.53 | 1.06 | 0.00 | - | 22 | 47 | 55.59% |
| CRWD240816P00185000 | 2024-03-06 1:29PM EDT | 2024-08-16 | 1.32 | 0.94 | 1.48 | 0.00 | - | 7 | 5 | 52.08% |
| CRWD240920P00185000 | 2024-04-24 9:39AM EDT | 2024-09-20 | 2.14 | 1.87 | 2.59 | 0.00 | - | 1 | 237 | 51.71% |
| CRWD241018P00185000 | 2024-03-06 11:07AM EDT | 2024-10-18 | 2.47 | 2.32 | 2.97 | 0.00 | - | 2 | 3 | 50.72% |
| CRWD241220P00185000 | 2024-04-18 1:05PM EDT | 2024-12-20 | 5.25 | 4.60 | 4.80 | 0.00 | - | 7 | 76 | 49.35% |
| CRWD250117P00185000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 5.85 | 5.35 | 5.55 | 0.00 | - | 1 | 682 | 48.68% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 2025-04-17 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 49.51% |
| CRWD250620P00185000 | 2024-03-20 10:29AM EDT | 2025-06-20 | 9.63 | 12.20 | 12.55 | 0.00 | - | 20 | 43 | 50.64% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 2025-11-21 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 46.66% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 2026-01-16 | 16.20 | 15.85 | 16.35 | -1.05 | -6.09% | 2 | 17 | 46.21% |
© 2024 Yahoo. All rights reserved.