CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00370000 | 2024-05-01 10:26AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240510C00370000 | 2024-04-29 3:05PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240517C00370000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRWD240524C00370000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240531C00370000 | 2024-04-30 10:35AM EDT | 2024-05-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621C00370000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| CRWD240719C00370000 | 2024-04-29 10:11AM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240816C00370000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240920C00370000 | 2024-04-30 12:36PM EDT | 2024-09-20 | 13.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241018C00370000 | 2024-04-25 12:48PM EDT | 2024-10-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD241220C00370000 | 2024-05-01 2:56PM EDT | 2024-12-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250117C00370000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00370000 | 2024-04-26 9:53AM EDT | 2025-04-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116C00370000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 55.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-04-17 2:50PM EDT | 2024-05-17 | 72.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00370000 | 2024-03-13 2:22PM EDT | 2024-07-19 | 54.20 | 66.65 | 68.75 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 0.00% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 0.00% |
| CRWD241018P00370000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 60.80 | 68.85 | 72.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117P00370000 | 2024-03-27 11:10AM EDT | 2025-01-17 | 74.40 | 81.30 | 83.05 | 0.00 | - | 2 | 59 | 29.90% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 35.66% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 26.03% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 36.51% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 28.78% |
© 2024 Yahoo. All rights reserved.