CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419C00210000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 83.75 | 0.00 | 0.00 | 0.00 | - | 6 | 209 | 0.00% |
| CRWD240517C00210000 | 2024-03-19 10:40AM EDT | 2024-05-17 | 104.66 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| CRWD240621C00210000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 88.03 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 0.00% |
| CRWD240719C00210000 | 2024-03-07 1:30PM EDT | 2024-07-19 | 116.92 | 109.00 | 112.05 | 0.00 | - | 2 | 169 | 120.36% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 94.79% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 114.46 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CRWD250117C00210000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 102.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1,019 | 0.00% |
| CRWD250321C00210000 | 2024-04-09 12:09PM EDT | 2025-03-21 | 122.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250417C00210000 | 2024-03-15 1:02PM EDT | 2025-04-17 | 132.70 | 122.55 | 124.95 | 0.00 | - | 2 | 36 | 76.72% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 0.00% |
| CRWD251121C00210000 | 2024-02-27 10:31AM EDT | 2025-11-21 | 152.71 | 144.35 | 146.75 | 0.00 | - | 34 | 35 | 81.40% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 2026-01-16 | 141.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419P00210000 | 2024-04-15 3:06PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 627 | 50.00% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CRWD240517P00210000 | 2024-04-17 1:23PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 160 | 25.00% |
| CRWD240621P00210000 | 2024-04-17 3:56PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 763 | 12.50% |
| CRWD240719P00210000 | 2024-04-17 1:55PM EDT | 2024-07-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 628 | 12.50% |
| CRWD240816P00210000 | 2024-04-10 10:39AM EDT | 2024-08-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| CRWD240920P00210000 | 2024-04-17 12:12PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 12.50% |
| CRWD241018P00210000 | 2024-04-17 3:02PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 12.50% |
| CRWD241220P00210000 | 2024-04-17 3:21PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| CRWD250117P00210000 | 2024-04-16 12:00PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 6.25% |
| CRWD250321P00210000 | 2024-04-08 1:55PM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| CRWD250417P00210000 | 2024-03-27 1:22PM EDT | 2025-04-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| CRWD250620P00210000 | 2024-04-15 1:40PM EDT | 2025-06-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| CRWD260116P00210000 | 2024-04-16 1:22PM EDT | 2026-01-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 6.25% |
© 2024 Yahoo. All rights reserved.