CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 50.00% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRWD240517C00390000 | 2024-04-29 1:55PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 25.00% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CRWD240621C00390000 | 2024-05-01 12:52PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 8 | 317 | 12.50% |
| CRWD240719C00390000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 12.50% |
| CRWD240816C00390000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 6.25% |
| CRWD241018C00390000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| CRWD241220C00390000 | 2024-04-15 1:52PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 366 | 6.25% |
| CRWD250321C00390000 | 2024-05-01 2:30PM EDT | 2025-03-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 6.25% |
| CRWD250417C00390000 | 2024-04-25 10:00AM EDT | 2025-04-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240621P00390000 | 2024-04-03 3:20PM EDT | 2024-06-21 | 75.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240719P00390000 | 2024-03-06 10:30AM EDT | 2024-07-19 | 57.55 | 79.45 | 81.40 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD240920P00390000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 66.10 | 83.95 | 85.25 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 0.00% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
© 2024 Yahoo. All rights reserved.