CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00380000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240510C00380000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| CRWD240517C00380000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240524C00380000 | 2024-04-29 11:23AM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240531C00380000 | 2024-05-01 11:04AM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240621C00380000 | 2024-05-01 1:51PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD240719C00380000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240816C00380000 | 2024-05-01 2:17PM EDT | 2024-08-16 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240920C00380000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241018C00380000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00380000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 40.50 | 27.50 | 30.10 | 0.00 | - | 3 | 51 | 50.88% |
| CRWD250417C00380000 | 2024-04-23 1:46PM EDT | 2025-04-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620C00380000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 38.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD251121C00380000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD260116C00380000 | 2024-04-29 9:37AM EDT | 2026-01-16 | 59.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524P00380000 | 2024-04-10 9:59AM EDT | 2024-05-24 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00380000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00380000 | 2024-03-27 9:34AM EDT | 2024-07-19 | 61.60 | 81.25 | 84.15 | 0.00 | - | 3 | 10 | 0.00% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 2024-08-16 | 91.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 0.00% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 23.02% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 29.50% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 2025-06-20 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 23.36% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 2025-11-21 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 26.32% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.