CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00300000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 3.64 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| CRWD240510C00300000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 7.34 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| CRWD240517C00300000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| CRWD240524C00300000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 12.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| CRWD240531C00300000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| CRWD240607C00300000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 21.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CRWD240621C00300000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| CRWD240719C00300000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 25.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| CRWD240816C00300000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| CRWD240920C00300000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 35.83 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| CRWD241018C00300000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 37.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD241220C00300000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD250117C00300000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 51.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| CRWD250321C00300000 | 2024-04-29 3:59PM EDT | 2025-03-21 | 61.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD250620C00300000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD260116C00300000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 81.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00300000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CRWD240510P00300000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 11.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240517P00300000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CRWD240524P00300000 | 2024-05-01 2:31PM EDT | 2024-05-24 | 15.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD240531P00300000 | 2024-05-01 12:57PM EDT | 2024-05-31 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRWD240607P00300000 | 2024-05-01 1:01PM EDT | 2024-06-07 | 23.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240621P00300000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRWD240719P00300000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 27.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816P00300000 | 2024-05-01 10:53AM EDT | 2024-08-16 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00300000 | 2024-04-29 12:53PM EDT | 2024-09-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018P00300000 | 2024-05-01 1:24PM EDT | 2024-10-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00300000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00300000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250620P00300000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 48.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD260116P00300000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.