CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00270000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00270000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 28.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240517C00270000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240524C00270000 | 2024-05-01 2:43PM EDT | 2024-05-24 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00270000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 28.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240621C00270000 | 2024-05-01 12:54PM EDT | 2024-06-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-04-25 1:11PM EDT | 2024-07-19 | 43.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00270000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 70.16% |
| CRWD250620C00270000 | 2024-04-23 12:28PM EDT | 2025-06-20 | 81.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD260116C00270000 | 2024-04-23 2:08PM EDT | 2026-01-16 | 99.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00270000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CRWD240510P00270000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CRWD240517P00270000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRWD240524P00270000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 3.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRWD240531P00270000 | 2024-05-01 2:02PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRWD240607P00270000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 8.68 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CRWD240621P00270000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CRWD240719P00270000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD240816P00270000 | 2024-05-01 2:14PM EDT | 2024-08-16 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD240920P00270000 | 2024-05-01 12:51PM EDT | 2024-09-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| CRWD241018P00270000 | 2024-05-01 10:58AM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| CRWD241220P00270000 | 2024-05-01 12:25PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD250117P00270000 | 2024-04-29 10:43AM EDT | 2025-01-17 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250321P00270000 | 2024-05-01 11:09AM EDT | 2025-03-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| CRWD250417P00270000 | 2024-04-23 12:18PM EDT | 2025-04-17 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD251121P00270000 | 2024-05-01 3:16PM EDT | 2025-11-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.