CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00320000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| CRWD240510C00320000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.26 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| CRWD240517C00320000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| CRWD240524C00320000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 5.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CRWD240531C00320000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD240607C00320000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240621C00320000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 14.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CRWD240719C00320000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD240816C00320000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD240920C00320000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241018C00320000 | 2024-05-01 1:02PM EDT | 2024-10-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250117C00320000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRWD250321C00320000 | 2024-05-01 2:27PM EDT | 2025-03-21 | 49.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250417C00320000 | 2024-04-23 11:08AM EDT | 2025-04-17 | 50.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250620C00320000 | 2024-04-24 11:14AM EDT | 2025-06-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD260116C00320000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00320000 | 2024-05-01 10:53AM EDT | 2024-05-03 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510P00320000 | 2024-04-30 11:16AM EDT | 2024-05-10 | 24.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517P00320000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 22.45 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| CRWD240524P00320000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 20.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRWD240531P00320000 | 2024-04-29 10:32AM EDT | 2024-05-31 | 24.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240621P00320000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 33.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD240719P00320000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 38.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240816P00320000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CRWD240920P00320000 | 2024-04-30 2:19PM EDT | 2024-09-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD241018P00320000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 2024-12-20 | 54.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 55.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRWD250417P00320000 | 2024-04-19 2:49PM EDT | 2025-04-17 | 66.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250620P00320000 | 2024-05-01 1:01PM EDT | 2025-06-20 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.