CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929C00190000 | 2023-09-27 10:34AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 286 | 71.88% |
| CRWD231006C00190000 | 2023-09-27 3:58PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 20 | 229 | 43.16% |
| CRWD231013C00190000 | 2023-09-27 10:47AM EDT | 2023-10-13 | 0.18 | 0.16 | 0.22 | +0.02 | +12.50% | 1 | 49 | 40.82% |
| CRWD231020C00190000 | 2023-09-27 3:50PM EDT | 2023-10-20 | 0.41 | 0.40 | 0.45 | +0.11 | +36.67% | 38 | 1,088 | 39.26% |
| CRWD231027C00190000 | 2023-09-27 12:28PM EDT | 2023-10-27 | 0.65 | 0.68 | 0.76 | +0.13 | +25.00% | 1 | 420 | 38.84% |
| CRWD231103C00190000 | 2023-09-27 2:16PM EDT | 2023-11-03 | 1.11 | 1.05 | 1.22 | +0.22 | +24.72% | 11 | 19 | 39.70% |
| CRWD231117C00190000 | 2023-09-27 3:36PM EDT | 2023-11-17 | 1.98 | 1.85 | 1.98 | +0.46 | +30.26% | 13 | 818 | 39.26% |
| CRWD231215C00190000 | 2023-09-27 3:04PM EDT | 2023-12-15 | 5.05 | 4.70 | 4.90 | +1.05 | +26.25% | 9 | 949 | 44.68% |
| CRWD240119C00190000 | 2023-09-27 3:40PM EDT | 2024-01-19 | 6.80 | 6.80 | 6.95 | +0.72 | +11.84% | 9 | 4,521 | 43.81% |
| CRWD240315C00190000 | 2023-09-27 3:40PM EDT | 2024-03-15 | 10.95 | 10.95 | 11.15 | -1.33 | -10.83% | 25 | 795 | 46.17% |
| CRWD240419C00190000 | 2023-09-25 9:43AM EDT | 2024-04-19 | 12.00 | 13.00 | 13.25 | 0.00 | - | 1 | 62 | 46.55% |
| CRWD240621C00190000 | 2023-09-27 3:40PM EDT | 2024-06-21 | 16.95 | 16.85 | 17.30 | -0.35 | -2.02% | 8 | 402 | 48.14% |
| CRWD250117C00190000 | 2023-09-27 3:51PM EDT | 2025-01-17 | 27.70 | 27.35 | 27.75 | +1.90 | +7.36% | 8 | 346 | 50.13% |
| CRWD250620C00190000 | 2023-09-07 2:39PM EDT | 2025-06-20 | 36.90 | 32.45 | 34.40 | 0.00 | - | 2 | 4 | 50.24% |
| CRWD260116C00190000 | 2023-09-26 11:56AM EDT | 2026-01-16 | 39.60 | 39.00 | 42.35 | 0.00 | - | 15 | 21 | 50.94% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929P00190000 | 2023-09-20 12:07PM EDT | 2023-09-29 | 22.90 | 26.40 | 27.45 | 0.00 | - | 2 | 0 | 135.64% |
| CRWD231006P00190000 | 2023-09-11 9:51AM EDT | 2023-10-06 | 20.10 | 26.50 | 27.45 | 0.00 | - | - | 2 | 63.97% |
| CRWD231020P00190000 | 2023-09-22 10:34AM EDT | 2023-10-20 | 25.95 | 26.60 | 27.50 | 0.00 | - | 2 | 112 | 40.92% |
| CRWD231117P00190000 | 2023-09-27 3:22PM EDT | 2023-11-17 | 27.07 | - | - | +27.07 | - | - | - | 0.00% |
| CRWD231215P00190000 | 2023-09-18 2:55PM EDT | 2023-12-15 | 26.80 | 29.65 | 30.20 | 0.00 | - | 4 | 124 | 37.66% |
| CRWD240119P00190000 | 2023-09-19 1:45PM EDT | 2024-01-19 | 29.50 | 30.90 | 31.30 | 0.00 | - | 2 | 238 | 35.30% |
| CRWD240315P00190000 | 2023-09-14 3:01PM EDT | 2024-03-15 | 28.40 | 33.40 | 34.05 | 0.00 | - | 2 | 32 | 36.26% |
| CRWD240419P00190000 | 2023-09-01 1:56PM EDT | 2024-04-19 | 36.65 | 34.60 | 35.30 | 0.00 | - | 3 | 17 | 35.87% |
| CRWD240621P00190000 | 2023-09-22 9:51AM EDT | 2024-06-21 | 35.65 | 36.50 | 37.75 | 0.00 | - | 6 | 17 | 36.12% |
| CRWD250117P00190000 | 2023-09-19 3:16PM EDT | 2025-01-17 | 41.75 | 42.95 | 43.35 | 0.00 | - | 3 | 202 | 34.84% |
| CRWD250620P00190000 | 2023-09-12 12:11PM EDT | 2025-06-20 | 43.65 | 45.50 | 46.80 | 0.00 | - | - | 3 | 34.38% |
© 2023 Yahoo. All rights reserved.
