CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-04-19 3:12PM EDT | 2024-05-17 | 54.17 | 53.00 | 55.80 | -17.13 | -24.03% | 3 | 83 | 56.59% |
| CRWD240621C00230000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 58.34 | 58.20 | 59.90 | -17.16 | -22.73% | 8 | 1,587 | 57.12% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 61.00 | 62.55 | 0.00 | - | 6 | 129 | 55.01% |
| CRWD240816C00230000 | 2024-04-19 2:33PM EDT | 2024-08-16 | 64.44 | 63.30 | 65.10 | -38.66 | -37.50% | 15 | 4 | 53.53% |
| CRWD240920C00230000 | 2024-04-16 3:25PM EDT | 2024-09-20 | 81.83 | 66.90 | 69.75 | 0.00 | - | 2 | 821 | 54.75% |
| CRWD241018C00230000 | 2024-04-02 9:33AM EDT | 2024-10-18 | 97.75 | 69.10 | 72.15 | 0.00 | - | 40 | 47 | 54.17% |
| CRWD241220C00230000 | 2024-04-19 12:35PM EDT | 2024-12-20 | 77.60 | 75.95 | 78.45 | -9.90 | -11.31% | 20 | 52 | 55.79% |
| CRWD250117C00230000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 79.32 | 77.95 | 79.80 | -16.95 | -17.61% | 1 | 342 | 55.01% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 86.94% |
| CRWD250620C00230000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 93.10 | 90.55 | 93.50 | -8.65 | -8.50% | 3 | 130 | 57.32% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 80.83% |
| CRWD260116C00230000 | 2024-04-12 9:38AM EDT | 2026-01-16 | 130.00 | 102.50 | 106.10 | 0.00 | - | 3 | 236 | 57.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00230000 | 2024-04-18 10:28AM EDT | 2024-05-03 | 0.21 | 0.10 | 1.05 | +0.07 | +50.00% | 1 | 91 | 62.11% |
| CRWD240517P00230000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 0.75 | 0.61 | 1.06 | +0.42 | +127.27% | 27 | 590 | 50.00% |
| CRWD240621P00230000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 4.55 | 3.75 | 4.50 | +1.38 | +43.53% | 34 | 535 | 50.15% |
| CRWD240719P00230000 | 2024-04-19 1:46PM EDT | 2024-07-19 | 5.70 | 5.00 | 6.20 | +1.15 | +25.27% | 2 | 263 | 46.92% |
| CRWD240816P00230000 | 2024-04-19 11:49AM EDT | 2024-08-16 | 7.36 | 6.85 | 8.05 | +1.84 | +33.33% | 1 | 38 | 45.58% |
| CRWD240920P00230000 | 2024-04-19 11:12AM EDT | 2024-09-20 | 10.90 | 9.70 | 11.00 | +2.45 | +28.99% | 3 | 434 | 45.99% |
| CRWD241018P00230000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 10.95 | 11.90 | 12.30 | +2.95 | +36.87% | 1 | 6 | 44.61% |
| CRWD241220P00230000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 15.70 | 16.10 | 16.55 | +1.65 | +11.74% | 15 | 48 | 44.67% |
| CRWD250117P00230000 | 2024-04-19 12:38PM EDT | 2025-01-17 | 17.70 | 16.70 | 17.80 | +2.15 | +13.83% | 11 | 491 | 44.00% |
| CRWD250321P00230000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 18.09 | 20.80 | 21.40 | 0.00 | - | 1 | 22 | 43.96% |
| CRWD250417P00230000 | 2024-04-08 12:38PM EDT | 2025-04-17 | 17.23 | 21.15 | 23.65 | 0.00 | - | 1 | 127 | 44.84% |
| CRWD250620P00230000 | 2024-04-02 12:48PM EDT | 2025-06-20 | 20.25 | 23.85 | 26.45 | 0.00 | - | 4 | 97 | 44.23% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 36.46% |
| CRWD260116P00230000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 29.70 | 32.10 | 34.15 | 0.00 | - | 1 | 284 | 42.63% |
© 2024 Yahoo. All rights reserved.