CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00310000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 504 | 542 | 12.50% |
| CRWD240510C00310000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 364 | 470 | 6.25% |
| CRWD240517C00310000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 97 | 1,924 | 6.25% |
| CRWD240524C00310000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 9.84 | 0.00 | 0.00 | 0.00 | - | 57 | 76 | 3.13% |
| CRWD240531C00310000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 11.00 | 0.00 | 0.00 | 0.00 | - | 57 | 136 | 3.13% |
| CRWD240607C00310000 | 2024-04-30 2:10PM EDT | 2024-06-07 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| CRWD240621C00310000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1,129 | 3.13% |
| CRWD240719C00310000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 27 | 293 | 3.13% |
| CRWD240816C00310000 | 2024-05-01 10:59AM EDT | 2024-08-16 | 24.15 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 1.56% |
| CRWD240920C00310000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 31.77 | 0.00 | 0.00 | 0.00 | - | 27 | 306 | 1.56% |
| CRWD241018C00310000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 1.56% |
| CRWD241220C00310000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| CRWD250117C00310000 | 2024-05-01 10:08AM EDT | 2025-01-17 | 42.20 | 0.00 | 0.00 | 0.00 | - | 7 | 307 | 1.56% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.78% |
| CRWD250620C00310000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 65.87 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.78% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 2025-11-21 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| CRWD260116C00310000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00310000 | 2024-05-01 2:42PM EDT | 2024-05-03 | 12.33 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 0.00% |
| CRWD240510P00310000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 18.30 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 0.00% |
| CRWD240517P00310000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 41 | 1,245 | 0.00% |
| CRWD240524P00310000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| CRWD240531P00310000 | 2024-05-01 3:10PM EDT | 2024-05-31 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CRWD240621P00310000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 873 | 0.00% |
| CRWD240719P00310000 | 2024-05-01 9:48AM EDT | 2024-07-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 11 | 662 | 0.00% |
| CRWD240816P00310000 | 2024-05-01 11:45AM EDT | 2024-08-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 24 | 369 | 0.00% |
| CRWD240920P00310000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| CRWD241018P00310000 | 2024-05-01 1:24PM EDT | 2024-10-18 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CRWD241220P00310000 | 2024-04-25 12:14PM EDT | 2024-12-20 | 48.05 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| CRWD250117P00310000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 24 | 364 | 0.00% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| CRWD250417P00310000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 0.00% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 67 | 124 | 0.00% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| CRWD260116P00310000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 67.70 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
© 2024 Yahoo. All rights reserved.