CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00330000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.12 | 0.07 | 0.31 | -0.01 | -7.69% | 77 | 575 | 77.93% |
| CRWD240510C00330000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.15 | 0.47 | 1.41 | +0.25 | +27.78% | 51 | 285 | 50.81% |
| CRWD240517C00330000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 2.41 | 1.97 | 4.30 | +0.58 | +31.69% | 521 | 2,165 | 54.46% |
| CRWD240524C00330000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 4.30 | 2.78 | 4.55 | +1.18 | +37.82% | 21 | 151 | 52.25% |
| CRWD240531C00330000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 5.00 | 4.05 | 5.05 | -2.48 | -33.16% | 19 | 151 | 47.72% |
| CRWD240607C00330000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 10.00 | 8.05 | 11.15 | -0.52 | -4.94% | 3 | 23 | 57.64% |
| CRWD240621C00330000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 12.87 | 9.55 | 11.70 | +1.55 | +13.69% | 33 | 1,305 | 51.72% |
| CRWD240719C00330000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 14.10 | 13.65 | 15.75 | 0.00 | - | 18 | 522 | 51.70% |
| CRWD240816C00330000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 15.40 | 16.90 | 19.45 | -3.90 | -20.21% | 2 | 261 | 50.49% |
| CRWD240920C00330000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 24.54 | 22.60 | 24.30 | +0.19 | +0.78% | 6 | 362 | 50.60% |
| CRWD241018C00330000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 26.30 | 25.25 | 28.30 | -2.20 | -7.72% | 1 | 39 | 51.29% |
| CRWD241220C00330000 | 2024-04-30 3:30PM EDT | 2024-12-20 | 33.00 | 33.50 | 36.10 | -2.05 | -5.85% | 1 | 466 | 50.75% |
| CRWD250117C00330000 | 2024-05-01 1:40PM EDT | 2025-01-17 | 37.50 | 36.05 | 38.65 | +0.15 | +0.40% | 25 | 342 | 50.51% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 36.00 | 42.45 | 45.40 | 0.00 | - | 1 | 15 | 51.26% |
| CRWD250417C00330000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 48.85 | 44.85 | 47.55 | +1.65 | +3.50% | 1 | 129 | 51.22% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 56.80 | 50.85 | 53.85 | 0.00 | - | 8 | 134 | 52.00% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 62.50 | 66.85 | 0.00 | - | 1 | 15 | 52.85% |
| CRWD260116C00330000 | 2024-05-01 3:12PM EDT | 2026-01-16 | 71.92 | 66.50 | 71.25 | +3.12 | +4.53% | 3 | 643 | 53.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00330000 | 2024-04-29 10:28AM EDT | 2024-05-03 | 27.75 | 32.05 | 36.70 | +5.18 | +22.95% | 1 | 100 | 135.60% |
| CRWD240510P00330000 | 2024-04-29 10:28AM EDT | 2024-05-10 | 23.92 | 33.25 | 37.50 | 0.00 | - | 1 | 5 | 71.00% |
| CRWD240517P00330000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 33.87 | 34.15 | 38.25 | +0.34 | +1.01% | 1 | 584 | 57.79% |
| CRWD240531P00330000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 31.75 | 36.95 | 39.65 | -4.10 | -11.44% | 1 | 6 | 47.88% |
| CRWD240621P00330000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 43.31 | 42.35 | 45.00 | +6.61 | +18.01% | 2 | 897 | 51.26% |
| CRWD240719P00330000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 45.45 | 44.45 | 47.10 | +1.07 | +2.41% | 2 | 368 | 45.43% |
| CRWD240816P00330000 | 2024-05-01 10:42AM EDT | 2024-08-16 | 50.45 | 46.35 | 50.10 | +8.50 | +20.26% | 26 | 336 | 44.09% |
| CRWD240920P00330000 | 2024-04-30 11:36AM EDT | 2024-09-20 | 50.95 | 50.50 | 54.30 | 0.00 | - | 3 | 739 | 44.26% |
| CRWD241018P00330000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 53.00 | 52.35 | 56.40 | 0.00 | - | 1 | 283 | 43.14% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 58.25 | 61.40 | 0.00 | - | 3 | 139 | 42.26% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 60.35 | 63.10 | 0.00 | - | 5 | 156 | 41.66% |
| CRWD250321P00330000 | 2024-04-10 2:12PM EDT | 2025-03-21 | 62.75 | 63.45 | 67.50 | +5.60 | +9.80% | 1 | 28 | 41.38% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 64.65 | 69.00 | 0.00 | - | 2 | 247 | 41.06% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 68.85 | 72.50 | 0.00 | - | 5 | 101 | 40.56% |
| CRWD251121P00330000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 77.25 | 75.05 | 78.65 | 0.00 | - | - | 2 | 38.82% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 79.45 | 77.10 | 80.70 | 0.00 | - | 6 | 58 | 38.37% |
© 2024 Yahoo. All rights reserved.