CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00240000 | 2024-05-01 12:32PM EDT | 2024-05-03 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00240000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 54.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621C00240000 | 2024-05-01 10:28AM EDT | 2024-06-21 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 54.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240920C00240000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250117C00240000 | 2024-04-29 11:03AM EDT | 2025-01-17 | 92.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250620C00240000 | 2024-04-19 10:05AM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRWD240510P00240000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240517P00240000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| CRWD240524P00240000 | 2024-04-30 3:53PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD240531P00240000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRWD240621P00240000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 3.26 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| CRWD240719P00240000 | 2024-05-01 10:43AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240816P00240000 | 2024-04-30 3:16PM EDT | 2024-08-16 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240920P00240000 | 2024-05-01 12:52PM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117P00240000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 2025-04-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD250620P00240000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.