CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00290000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 8.00 | 0.00 | 0.00 | 0.00 | - | 842 | 503 | 0.00% |
| CRWD240510C00290000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 12.70 | 0.00 | 0.00 | 0.00 | - | 74 | 441 | 0.00% |
| CRWD240517C00290000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 160 | 781 | 0.00% |
| CRWD240524C00290000 | 2024-04-30 3:23PM EDT | 2024-05-24 | 16.20 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| CRWD240531C00290000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| CRWD240621C00290000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 28.25 | 0.00 | 0.00 | 0.00 | - | 54 | 661 | 0.00% |
| CRWD240719C00290000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| CRWD240816C00290000 | 2024-05-01 1:38PM EDT | 2024-08-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| CRWD240920C00290000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 40.68 | 0.00 | 0.00 | 0.00 | - | 33 | 266 | 0.00% |
| CRWD241018C00290000 | 2024-05-01 10:22AM EDT | 2024-10-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| CRWD250117C00290000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,368 | 0.00% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRWD250417C00290000 | 2024-04-24 9:36AM EDT | 2025-04-17 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CRWD250620C00290000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 68.25 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD260116C00290000 | 2024-05-01 3:45PM EDT | 2026-01-16 | 86.60 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00290000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.81 | 0.00 | 0.00 | 0.00 | - | 222 | 515 | 6.25% |
| CRWD240510P00290000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 6.33 | 0.00 | 0.00 | 0.00 | - | 29 | 259 | 3.13% |
| CRWD240517P00290000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 643 | 1,810 | 1.56% |
| CRWD240524P00290000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 1.56% |
| CRWD240531P00290000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 10.55 | 0.00 | 0.00 | 0.00 | - | 62 | 119 | 1.56% |
| CRWD240607P00290000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 15.43 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 1.56% |
| CRWD240621P00290000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 104 | 2,708 | 1.56% |
| CRWD240719P00290000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 0.78% |
| CRWD240816P00290000 | 2024-05-01 10:48AM EDT | 2024-08-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 0.78% |
| CRWD240920P00290000 | 2024-04-30 1:40PM EDT | 2024-09-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,539 | 0.78% |
| CRWD241018P00290000 | 2024-05-01 1:23PM EDT | 2024-10-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.78% |
| CRWD241220P00290000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 33.57 | 0.00 | 0.00 | 0.00 | - | 51 | 164 | 0.78% |
| CRWD250117P00290000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.39% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.39% |
| CRWD250417P00290000 | 2024-04-22 2:29PM EDT | 2025-04-17 | 44.80 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.39% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.39% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
| CRWD260116P00290000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 56.98 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.39% |
© 2024 Yahoo. All rights reserved.