Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405C00220000 | 2024-03-08 4:58PM EDT | 2024-04-05 | 102.30 | 105.70 | 108.85 | 0.00 | - | 2 | 1 | 176.93% |
CRWD240419C00220000 | 2024-03-27 3:21PM EDT | 2024-04-19 | 102.00 | 105.45 | 109.15 | 0.00 | - | 3 | 440 | 110.91% |
CRWD240517C00220000 | 2024-03-27 10:33AM EDT | 2024-05-17 | 104.00 | 107.55 | 110.45 | 0.00 | - | 4 | 23 | 84.63% |
CRWD240621C00220000 | 2024-03-21 10:31AM EDT | 2024-06-21 | 114.98 | 109.65 | 112.80 | 0.00 | - | 1 | 830 | 73.67% |
CRWD240719C00220000 | 2024-03-12 10:42AM EDT | 2024-07-19 | 116.40 | 110.30 | 113.90 | 0.00 | - | 1 | 197 | 66.62% |
CRWD240816C00220000 | 2024-03-18 9:36AM EDT | 2024-08-16 | 108.00 | 113.45 | 115.35 | 0.00 | - | 3 | 6 | 65.48% |
CRWD240920C00220000 | 2024-03-13 1:14PM EDT | 2024-09-20 | 124.45 | 115.95 | 117.95 | 0.00 | - | 1 | 436 | 63.97% |
CRWD241018C00220000 | 2024-03-15 11:43AM EDT | 2024-10-18 | 114.05 | 117.65 | 119.75 | 0.00 | - | 1 | 3 | 62.67% |
CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 123.05 | 124.65 | 0.00 | - | 75 | 117 | 62.66% |
CRWD250117C00220000 | 2024-03-22 10:59AM EDT | 2025-01-17 | 122.60 | 125.05 | 126.75 | 0.00 | - | 1 | 741 | 62.47% |
CRWD250321C00220000 | 2024-03-27 10:15AM EDT | 2025-03-21 | 124.00 | 129.50 | 130.75 | 0.00 | - | 2 | 2 | 61.91% |
CRWD250417C00220000 | 2024-03-14 12:05PM EDT | 2025-04-17 | 136.37 | 131.20 | 133.35 | 0.00 | - | 1 | 114 | 62.21% |
CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 134.30 | 137.20 | 0.00 | - | 1 | 118 | 61.30% |
CRWD251121C00220000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 157.50 | 142.00 | 145.65 | 0.00 | - | 5 | 5 | 60.17% |
CRWD260116C00220000 | 2024-03-19 12:26PM EDT | 2026-01-16 | 139.30 | 146.00 | 148.05 | 0.00 | - | 6 | 149 | 60.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240328P00220000 | 2024-03-15 3:26PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 275.00% |
CRWD240405P00220000 | 2024-03-22 3:52PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 652 | 95.70% |
CRWD240412P00220000 | 2024-03-21 2:59PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.32 | 0.00 | - | 15 | 38 | 80.76% |
CRWD240419P00220000 | 2024-03-22 3:49PM EDT | 2024-04-19 | 0.08 | 0.05 | 0.29 | 0.00 | - | 2 | 1,237 | 67.58% |
CRWD240517P00220000 | 2024-03-27 3:26PM EDT | 2024-05-17 | 0.36 | 0.16 | 0.43 | 0.00 | - | 2 | 212 | 51.86% |
CRWD240621P00220000 | 2024-03-27 2:23PM EDT | 2024-06-21 | 1.54 | 1.26 | 1.64 | 0.00 | - | 35 | 653 | 51.03% |
CRWD240719P00220000 | 2024-03-22 12:26PM EDT | 2024-07-19 | 2.30 | 2.01 | 2.12 | 0.00 | - | 6 | 929 | 46.91% |
CRWD240816P00220000 | 2024-03-22 11:51AM EDT | 2024-08-16 | 3.20 | 2.85 | 3.05 | 0.00 | - | 110 | 514 | 45.90% |
CRWD240920P00220000 | 2024-03-26 9:53AM EDT | 2024-09-20 | 4.75 | 4.55 | 4.75 | 0.00 | - | 10 | 205 | 46.36% |
CRWD241018P00220000 | 2024-03-26 10:10AM EDT | 2024-10-18 | 5.70 | 5.50 | 5.65 | 0.00 | - | 1 | 7 | 45.35% |
CRWD241220P00220000 | 2024-03-27 11:31AM EDT | 2024-12-20 | 9.35 | 8.40 | 8.70 | 0.00 | - | 6 | 1,050 | 45.65% |
CRWD250117P00220000 | 2024-03-27 1:06PM EDT | 2025-01-17 | 10.04 | 9.50 | 9.90 | 0.00 | - | 1 | 245 | 45.49% |
CRWD250321P00220000 | 2024-03-21 10:50AM EDT | 2025-03-21 | 12.20 | 12.25 | 13.25 | 0.00 | - | - | 2 | 46.16% |
CRWD250417P00220000 | 2024-03-18 9:42AM EDT | 2025-04-17 | 16.10 | 13.30 | 14.80 | 0.00 | - | 10 | 73 | 46.57% |
CRWD250620P00220000 | 2024-03-20 10:48AM EDT | 2025-06-20 | 17.32 | 15.60 | 18.10 | 0.00 | - | 23 | 165 | 47.03% |
CRWD251121P00220000 | 2024-03-06 11:17AM EDT | 2025-11-21 | 19.82 | 20.00 | 20.95 | 0.00 | - | 5 | 5 | 43.39% |
CRWD260116P00220000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 23.50 | 21.90 | 22.60 | 0.00 | - | 1 | 142 | 43.02% |