CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00195000 | 2024-04-25 2:52PM EDT | 2024-04-26 | 103.16 | 101.50 | 104.15 | -11.34 | -9.90% | 1 | 1 | 339.26% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 2024-05-17 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 101.58 | 102.30 | 105.65 | 0.00 | - | - | 1 | 84.77% |
| CRWD240621C00195000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 91.80 | 104.35 | 106.50 | 0.00 | - | 8 | 608 | 74.17% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.35 | 105.65 | 107.85 | 0.00 | - | 3 | 10 | 68.10% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 2024-08-16 | 124.95 | 106.35 | 109.60 | 0.00 | - | 1 | 2 | 64.09% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 2024-09-20 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 106.72 | 116.85 | 118.60 | 0.00 | - | 5 | 151 | 61.26% |
| CRWD250620C00195000 | 2024-03-06 11:34AM EDT | 2025-06-20 | 171.45 | 143.40 | 144.70 | 0.00 | - | 3 | 71 | 81.74% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 2025-11-21 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 49.09% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 50.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00195000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.33 | 0.00 | - | 9 | 74 | 73.63% |
| CRWD240621P00195000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 0.77 | 0.70 | 1.18 | -0.12 | -13.48% | 2 | 694 | 60.82% |
| CRWD240719P00195000 | 2024-04-25 1:19PM EDT | 2024-07-19 | 1.40 | 1.20 | 1.51 | -0.32 | -18.60% | 20 | 392 | 53.66% |
| CRWD240816P00195000 | 2024-03-21 9:52AM EDT | 2024-08-16 | 1.42 | 2.57 | 3.40 | 0.00 | - | 1 | 3 | 55.82% |
| CRWD240920P00195000 | 2024-04-25 10:57AM EDT | 2024-09-20 | 3.75 | 3.20 | 3.30 | -0.83 | -18.12% | 1 | 478 | 50.10% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 4.00 | 3.90 | 4.05 | 0.00 | - | 5 | 27 | 48.57% |
| CRWD241220P00195000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 6.40 | 6.40 | 6.60 | +0.10 | +1.59% | 13 | 298 | 48.27% |
| CRWD250117P00195000 | 2024-04-23 2:44PM EDT | 2025-01-17 | 7.55 | 7.20 | 7.40 | +0.63 | +9.10% | 2 | 479 | 47.42% |
| CRWD250321P00195000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 11.15 | 9.65 | 9.80 | 0.00 | - | 1 | 1 | 47.06% |
| CRWD250417P00195000 | 2024-04-25 1:05PM EDT | 2025-04-17 | 10.70 | 10.45 | 10.75 | -2.10 | -16.41% | 1 | 2 | 46.83% |
| CRWD250620P00195000 | 2024-04-24 12:23PM EDT | 2025-06-20 | 12.83 | 12.65 | 14.35 | 0.00 | - | 22 | 111 | 48.35% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 2026-01-16 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 43.02% |
© 2024 Yahoo. All rights reserved.