CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 18 | 169.92% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.31 | 0.00 | - | 4 | 7 | 102.93% |
| CRWD240517C00400000 | 2024-04-30 3:10PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.24 | 0.00 | - | 3 | 665 | 60.74% |
| CRWD240524C00400000 | 2024-04-29 10:39AM EDT | 2024-05-24 | 0.25 | 0.06 | 0.76 | 0.00 | - | 2 | 7 | 59.67% |
| CRWD240531C00400000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 1.26 | 0.10 | 1.68 | 0.00 | - | 1 | 13 | 59.55% |
| CRWD240621C00400000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 2.38 | 1.55 | 2.44 | +0.08 | +3.48% | 17 | 714 | 53.85% |
| CRWD240719C00400000 | 2024-04-30 11:16AM EDT | 2024-07-19 | 3.70 | 2.80 | 4.20 | 0.00 | - | 7 | 107 | 52.12% |
| CRWD240816C00400000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 5.03 | 4.40 | 5.45 | -0.02 | -0.40% | 1 | 118 | 48.28% |
| CRWD240920C00400000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 8.90 | 7.70 | 8.85 | -1.40 | -13.59% | 169 | 1,393 | 49.03% |
| CRWD241018C00400000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 11.22 | 9.65 | 11.10 | 0.00 | - | 10 | 57 | 48.64% |
| CRWD241220C00400000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 19.05 | 15.30 | 17.45 | 0.00 | - | 1 | 117 | 49.87% |
| CRWD250117C00400000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 17.15 | 17.15 | 19.60 | -2.35 | -12.05% | 4 | 371 | 49.61% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 2025-03-21 | 25.00 | 23.00 | 25.40 | -2.40 | -8.76% | 4 | 70 | 50.32% |
| CRWD250417C00400000 | 2024-05-01 10:04AM EDT | 2025-04-17 | 24.30 | 24.60 | 27.40 | +2.45 | +11.21% | 21 | 85 | 50.21% |
| CRWD250620C00400000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 32.06 | 30.05 | 33.35 | 0.00 | - | 1 | 351 | 51.17% |
| CRWD251121C00400000 | 2024-04-10 3:53PM EDT | 2025-11-21 | 50.05 | 41.20 | 45.10 | 0.00 | - | 11 | 23 | 50.53% |
| CRWD260116C00400000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 45.90 | 45.00 | 49.25 | -2.04 | -4.26% | 5 | 98 | 50.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 2024-05-03 | 107.93 | 103.00 | 106.50 | 0.00 | - | - | 0 | 181.25% |
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 2024-06-21 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240719P00400000 | 2024-03-07 2:46PM EDT | 2024-07-19 | 83.82 | 86.70 | 88.85 | 0.00 | - | 9 | 19 | 0.00% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 58.26% |
| CRWD241018P00400000 | 2024-04-03 9:33AM EDT | 2024-10-18 | 92.80 | 107.90 | 111.00 | 0.00 | - | 2 | 5 | 40.36% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 111.35 | 115.00 | 0.00 | - | 1 | 68 | 38.41% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 28.77% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 32.58% |
© 2024 Yahoo. All rights reserved.