CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 2024-05-03 | 47.87 | 0.00 | 0.00 | 0.00 | - | 80 | 8 | 0.00% |
| CRWD240510C00250000 | 2024-04-30 11:35AM EDT | 2024-05-10 | 48.22 | 0.00 | 0.00 | 0.00 | - | 80 | 91 | 0.00% |
| CRWD240517C00250000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 51.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 2024-05-24 | 52.67 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240531C00250000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240621C00250000 | 2024-04-30 1:08PM EDT | 2024-06-21 | 53.90 | 0.00 | 0.00 | 0.00 | - | 7 | 998 | 0.00% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| CRWD240816C00250000 | 2024-04-25 10:15AM EDT | 2024-08-16 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CRWD240920C00250000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 68.10 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 0.00% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| CRWD250117C00250000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| CRWD250321C00250000 | 2024-04-30 3:01PM EDT | 2025-03-21 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 2025-04-17 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CRWD250620C00250000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 90.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,198 | 0.00% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD260116C00250000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 103.89 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00250000 | 2024-05-01 2:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 50.00% |
| CRWD240510P00250000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 113 | 192 | 25.00% |
| CRWD240517P00250000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 117 | 1,751 | 25.00% |
| CRWD240524P00250000 | 2024-05-01 11:23AM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| CRWD240531P00250000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 1.44 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 12.50% |
| CRWD240607P00250000 | 2024-05-01 2:28PM EDT | 2024-06-07 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| CRWD240621P00250000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 25 | 1,007 | 12.50% |
| CRWD240719P00250000 | 2024-05-01 12:02PM EDT | 2024-07-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 533 | 6.25% |
| CRWD240816P00250000 | 2024-05-01 2:14PM EDT | 2024-08-16 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| CRWD240920P00250000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 317 | 6.25% |
| CRWD241018P00250000 | 2024-05-01 10:27AM EDT | 2024-10-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 150 | 183 | 6.25% |
| CRWD241220P00250000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| CRWD250117P00250000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 6.25% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| CRWD250417P00250000 | 2024-05-01 10:14AM EDT | 2025-04-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 3.13% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 0.00 | 0.00 | 0.00 | - | 15 | 392 | 3.13% |
| CRWD251121P00250000 | 2024-04-08 9:31AM EDT | 2025-11-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| CRWD260116P00250000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 3.13% |
© 2024 Yahoo. All rights reserved.