Australia markets close in 4 hours 52 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.04+2.56 (+1.60%)
At close: 04:00PM EDT
164.13 +1.09 (+0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD230929C002200002023-09-15 12:54PM EDT2023-09-290.050.000.020.00-14139.06%
CRWD231006C002200002023-09-11 3:28PM EDT2023-10-060.050.000.010.00-404162.50%
CRWD231013C002200002023-09-11 11:35AM EDT2023-10-130.080.000.130.00--359.77%
CRWD231020C002200002023-09-27 3:04PM EDT2023-10-200.040.030.080.00-142251.17%
CRWD231027C002200002023-09-21 9:36AM EDT2023-10-270.250.010.110.00--146.68%
CRWD231117C002200002023-09-27 10:48AM EDT2023-11-170.230.230.25-0.13-36.11%20440.33%
CRWD231215C002200002023-09-27 3:07PM EDT2023-12-151.251.141.21+0.39+45.35%738643.85%
CRWD240119C002200002023-09-27 2:29PM EDT2024-01-192.182.112.18+0.39+21.79%41,22542.33%
CRWD240315C002200002023-09-27 3:44PM EDT2024-03-154.854.704.90+0.73+17.72%1127944.56%
CRWD240419C002200002023-09-21 12:37PM EDT2024-04-195.556.206.350.00-1310344.61%
CRWD240621C002200002023-09-27 3:46PM EDT2024-06-219.409.209.40+1.12+13.53%247845.76%
CRWD250117C002200002023-09-27 12:46PM EDT2025-01-1718.2518.4018.75+1.10+6.41%1649747.95%
CRWD250620C002200002023-09-19 12:00PM EDT2025-06-2025.0723.5025.750.00-178050.04%
CRWD260116C002200002023-09-21 10:39AM EDT2026-01-1632.2030.0034.000.00-1351.72%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD230929P002200002023-09-19 11:04AM EDT2023-09-2956.7056.4557.600.00-310168.75%
CRWD231020P002200002023-07-31 12:18PM EDT2023-10-2057.8069.5572.850.00-20189.44%
CRWD231027P002200002023-09-27 3:54PM EDT2023-10-2757.05--+57.05---0.00%
CRWD231215P002200002023-09-20 2:11PM EDT2023-12-1552.4556.4557.500.00-1037.09%
CRWD240119P002200002023-09-26 1:10PM EDT2024-01-1959.6556.8557.600.00-13031.91%
CRWD240315P002200002023-09-19 10:45AM EDT2024-03-1557.6057.7558.850.00-2833.41%
CRWD240419P002200002023-09-19 1:56PM EDT2024-04-1956.6058.3558.950.00--530.85%
CRWD240621P002200002023-09-18 10:21AM EDT2024-06-2156.3059.4060.450.00-1531.75%
CRWD250117P002200002023-07-05 12:25PM EDT2025-01-1776.6573.8575.600.00-22047.83%