Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240328C00200000 | 2024-03-25 1:54PM EDT | 2024-03-28 | 126.36 | 121.30 | 124.35 | 0.00 | - | 1 | 28 | 0.00% |
CRWD240405C00200000 | 2024-03-25 1:54PM EDT | 2024-04-05 | 126.60 | 121.80 | 125.50 | 0.00 | - | 1 | 2 | 0.00% |
CRWD240419C00200000 | 2024-03-27 3:36PM EDT | 2024-04-19 | 122.84 | 122.90 | 126.00 | 0.00 | - | 9 | 175 | 0.00% |
CRWD240426C00200000 | 2024-03-27 2:18PM EDT | 2024-04-26 | 124.55 | 122.55 | 126.35 | 0.00 | - | 3 | 7 | 0.00% |
CRWD240503C00200000 | 2024-03-22 3:06PM EDT | 2024-05-03 | 128.49 | 121.75 | 125.50 | 0.00 | - | 1 | 1 | 0.00% |
CRWD240517C00200000 | 2024-03-21 1:31PM EDT | 2024-05-17 | 133.70 | 123.20 | 126.95 | 0.00 | - | 1 | 28 | 65.14% |
CRWD240621C00200000 | 2024-03-27 2:08PM EDT | 2024-06-21 | 126.64 | 125.65 | 128.85 | 0.00 | - | 2 | 1,033 | 54.10% |
CRWD240719C00200000 | 2024-03-20 3:51PM EDT | 2024-07-19 | 132.00 | 126.20 | 130.00 | 0.00 | - | 1 | 30 | 53.82% |
CRWD240816C00200000 | 2024-03-15 11:10AM EDT | 2024-08-16 | 127.87 | 127.20 | 131.00 | 0.00 | - | - | 1 | 53.47% |
CRWD240920C00200000 | 2024-03-22 3:22PM EDT | 2024-09-20 | 134.87 | 130.65 | 133.55 | 0.00 | - | 4 | 1,073 | 58.28% |
CRWD241018C00200000 | 2024-02-15 2:07PM EDT | 2024-10-18 | 143.98 | 126.30 | 128.85 | 0.00 | - | 12 | 12 | 43.49% |
CRWD241220C00200000 | 2024-03-15 1:02PM EDT | 2024-12-20 | 132.60 | 135.35 | 138.85 | 0.00 | - | 1 | 2 | 57.98% |
CRWD250117C00200000 | 2024-03-27 10:02AM EDT | 2025-01-17 | 134.00 | 137.35 | 140.60 | 0.00 | - | 1 | 506 | 58.51% |
CRWD250417C00200000 | 2024-03-08 4:43PM EDT | 2025-04-17 | 146.60 | 143.00 | 145.95 | 0.00 | - | 1 | 15 | 59.17% |
CRWD250620C00200000 | 2024-03-18 11:52AM EDT | 2025-06-20 | 144.03 | 146.25 | 149.05 | 0.00 | - | 1 | 214 | 58.79% |
CRWD251121C00200000 | 2024-03-18 9:47AM EDT | 2025-11-21 | 153.82 | 153.60 | 156.65 | 0.00 | - | 1 | 29 | 58.48% |
CRWD260116C00200000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 156.95 | 156.10 | 158.80 | 0.00 | - | 11 | 356 | 58.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240328P00200000 | 2024-03-26 2:26PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 287.50% |
CRWD240405P00200000 | 2024-03-14 9:43AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 148.05% |
CRWD240412P00200000 | 2024-03-12 1:42PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.04% |
CRWD240419P00200000 | 2024-03-27 1:42PM EDT | 2024-04-19 | 0.13 | 0.00 | 0.75 | 0.00 | - | 41 | 862 | 92.63% |
CRWD240517P00200000 | 2024-03-21 10:31AM EDT | 2024-05-17 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 278 | 62.45% |
CRWD240621P00200000 | 2024-03-26 3:13PM EDT | 2024-06-21 | 0.80 | 0.47 | 1.15 | 0.00 | - | 28 | 1,721 | 54.15% |
CRWD240719P00200000 | 2024-03-27 11:02AM EDT | 2024-07-19 | 1.30 | 0.85 | 1.55 | 0.00 | - | 3 | 95 | 50.51% |
CRWD240816P00200000 | 2024-03-27 10:59AM EDT | 2024-08-16 | 1.90 | 1.45 | 2.20 | 0.00 | - | 2 | 73 | 51.25% |
CRWD240920P00200000 | 2024-03-22 2:27PM EDT | 2024-09-20 | 2.93 | 2.74 | 3.00 | 0.00 | - | 5 | 1,204 | 49.31% |
CRWD241018P00200000 | 2024-03-26 1:53PM EDT | 2024-10-18 | 3.41 | 3.55 | 3.75 | 0.00 | - | 2 | 12 | 48.43% |
CRWD241220P00200000 | 2024-03-27 10:49AM EDT | 2024-12-20 | 6.40 | 5.80 | 6.70 | 0.00 | - | 2 | 124 | 49.82% |
CRWD250117P00200000 | 2024-03-27 2:45PM EDT | 2025-01-17 | 6.89 | 6.65 | 6.90 | 0.00 | - | 1 | 949 | 47.83% |
CRWD250417P00200000 | 2024-03-21 10:45AM EDT | 2025-04-17 | 9.50 | 9.40 | 10.25 | 0.00 | - | 1 | 35 | 47.68% |
CRWD250620P00200000 | 2024-03-27 1:07PM EDT | 2025-06-20 | 12.00 | 9.75 | 12.15 | 0.00 | - | 1 | 83 | 46.93% |
CRWD251121P00200000 | 2024-03-07 4:03PM EDT | 2025-11-21 | 17.99 | 15.35 | 16.65 | 0.00 | - | 1 | 12 | 45.78% |
CRWD260116P00200000 | 2024-03-27 3:38PM EDT | 2026-01-16 | 18.00 | 16.60 | 17.80 | 0.00 | - | 9 | 344 | 45.03% |