CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 2024-05-03 | 46.80 | 33.70 | 37.20 | 0.00 | - | 10 | 20 | 61.72% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 34.50 | 38.10 | 0.00 | - | 1 | 18 | 57.08% |
| CRWD240517C00260000 | 2024-04-29 10:14AM EDT | 2024-05-17 | 50.59 | 35.50 | 38.80 | 0.00 | - | 2 | 132 | 51.34% |
| CRWD240524C00260000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 38.71 | 36.90 | 39.55 | -3.11 | -7.44% | 3 | 4 | 57.43% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 37.50 | 41.30 | 0.00 | - | 1 | 9 | 58.07% |
| CRWD240621C00260000 | 2024-04-30 1:08PM EDT | 2024-06-21 | 46.05 | 43.50 | 46.35 | 0.00 | - | 1 | 739 | 55.68% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 47.00 | 49.80 | 0.00 | - | 3 | 141 | 52.71% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 62.25 | 50.25 | 53.65 | 0.00 | - | 1 | 93 | 52.02% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 56.20 | 59.00 | 0.00 | - | 1 | 77 | 54.19% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 58.60 | 62.00 | 0.00 | - | 2 | 14 | 53.41% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 66.05 | 70.30 | 0.00 | - | 20 | 124 | 55.19% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 69.94 | 68.65 | 72.10 | 0.00 | - | 1 | 676 | 54.66% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 74.80 | 78.10 | 0.00 | - | 1 | 23 | 55.27% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 77.20 | 81.40 | 0.00 | - | 1 | 200 | 55.91% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 82.65 | 86.55 | 0.00 | - | 2 | 96 | 56.22% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 93.75 | 97.35 | 0.00 | - | 1 | 4 | 56.54% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 97.50 | 101.85 | 0.00 | - | 1 | 128 | 57.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00260000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.08 | -0.11 | -78.57% | 20 | 232 | 74.80% |
| CRWD240510P00260000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 0.47 | 0.50 | 1.07 | -0.26 | -35.62% | 27 | 116 | 55.86% |
| CRWD240517P00260000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.33 | 0.98 | 1.40 | -0.15 | -10.14% | 171 | 2,566 | 48.52% |
| CRWD240524P00260000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 1.71 | 1.78 | 2.77 | -0.95 | -35.71% | 3 | 53 | 49.84% |
| CRWD240531P00260000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 2.80 | 2.10 | 3.65 | -2.61 | -48.24% | 8 | 40 | 48.11% |
| CRWD240607P00260000 | 2024-05-01 11:08AM EDT | 2024-06-07 | 7.15 | 6.35 | 8.10 | +0.25 | +3.62% | 3 | 48 | 57.39% |
| CRWD240621P00260000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 7.80 | 7.70 | 9.25 | -1.05 | -11.86% | 374 | 773 | 52.69% |
| CRWD240719P00260000 | 2024-05-01 1:00PM EDT | 2024-07-19 | 10.77 | 10.00 | 11.35 | +0.27 | +2.57% | 1 | 270 | 49.08% |
| CRWD240816P00260000 | 2024-05-01 9:54AM EDT | 2024-08-16 | 12.75 | 12.25 | 14.05 | -0.25 | -1.92% | 3 | 247 | 47.39% |
| CRWD240920P00260000 | 2024-05-01 12:56PM EDT | 2024-09-20 | 17.00 | 15.60 | 17.80 | -0.03 | -0.18% | 4 | 410 | 47.26% |
| CRWD241018P00260000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 17.75 | 17.35 | 20.00 | 0.00 | - | 1 | 36 | 46.41% |
| CRWD241220P00260000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 22.15 | 23.75 | 25.10 | 0.00 | - | 1 | 122 | 45.93% |
| CRWD250117P00260000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 25.40 | 24.65 | 26.85 | +1.10 | +4.53% | 300 | 416 | 45.42% |
| CRWD250321P00260000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 29.65 | 27.65 | 31.30 | +4.35 | +17.19% | 4 | 5 | 45.35% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 2025-04-17 | 30.13 | 28.95 | 32.70 | 0.00 | - | 20 | 51 | 44.95% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 32.10 | 36.50 | 0.00 | - | 2 | 179 | 44.78% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 36.08% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 41.30 | 44.55 | 0.00 | - | 38 | 89 | 42.43% |
© 2024 Yahoo. All rights reserved.