CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 2024-05-03 | 23.74 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| CRWD240510C00280000 | 2024-05-01 11:08AM EDT | 2024-05-10 | 16.82 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| CRWD240517C00280000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 21.46 | 0.00 | 0.00 | 0.00 | - | 14 | 469 | 0.00% |
| CRWD240524C00280000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 23.01 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| CRWD240531C00280000 | 2024-05-01 9:47AM EDT | 2024-05-31 | 22.80 | 0.00 | 0.00 | 0.00 | - | 76 | 88 | 0.00% |
| CRWD240621C00280000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 466 | 0.00% |
| CRWD240719C00280000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 9 | 410 | 0.00% |
| CRWD240816C00280000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD240920C00280000 | 2024-04-30 11:18AM EDT | 2024-09-20 | 46.70 | 0.00 | 0.00 | 0.00 | - | 40 | 121 | 0.00% |
| CRWD241018C00280000 | 2024-04-30 2:52PM EDT | 2024-10-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 56.05 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| CRWD250117C00280000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 52.85 | 0.00 | 0.00 | 0.00 | - | 3 | 623 | 0.00% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250417C00280000 | 2024-04-26 3:48PM EDT | 2025-04-17 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD260116C00280000 | 2024-05-01 3:45PM EDT | 2026-01-16 | 91.26 | 0.00 | 0.00 | 0.00 | - | 11 | 213 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00280000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.76 | 0.00 | 0.00 | 0.00 | - | 407 | 698 | 12.50% |
| CRWD240510P00280000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 105 | 196 | 6.25% |
| CRWD240517P00280000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 72 | 1,020 | 6.25% |
| CRWD240524P00280000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 5.65 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 6.25% |
| CRWD240531P00280000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 7.63 | 0.00 | 0.00 | 0.00 | - | 69 | 219 | 3.13% |
| CRWD240607P00280000 | 2024-05-01 3:03PM EDT | 2024-06-07 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| CRWD240621P00280000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 38 | 785 | 3.13% |
| CRWD240719P00280000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,109 | 3.13% |
| CRWD240816P00280000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 3.13% |
| CRWD240920P00280000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 1.56% |
| CRWD241018P00280000 | 2024-04-29 10:52AM EDT | 2024-10-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 1.56% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| CRWD250117P00280000 | 2024-05-01 10:41AM EDT | 2025-01-17 | 35.04 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 1.56% |
| CRWD250321P00280000 | 2024-04-05 12:11PM EDT | 2025-03-21 | 32.15 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 1.56% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 0.00 | 0.00 | 0.00 | - | 118 | 282 | 1.56% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.78% |
© 2024 Yahoo. All rights reserved.