CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00340000 | 2024-05-01 2:17PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| CRWD240510C00340000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CRWD240517C00340000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CRWD240524C00340000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRWD240531C00340000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRWD240607C00340000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 7.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240621C00340000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| CRWD240719C00340000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRWD240816C00340000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 16.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD240920C00340000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD241018C00340000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220C00340000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250117C00340000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 36.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CRWD250620C00340000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 46.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 50.67% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 63.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 2024-05-03 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510P00340000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 41.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240517P00340000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 50.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CRWD240531P00340000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240719P00340000 | 2024-04-24 12:42PM EDT | 2024-07-19 | 52.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 60.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD241018P00340000 | 2024-03-26 3:32PM EDT | 2024-10-18 | 44.50 | 57.80 | 59.85 | 0.00 | - | 38 | 460 | 38.19% |
| CRWD241220P00340000 | 2024-04-30 11:37AM EDT | 2024-12-20 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00340000 | 2024-05-01 2:32PM EDT | 2025-03-21 | 72.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417P00340000 | 2024-04-22 2:30PM EDT | 2025-04-17 | 74.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 85.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.