CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| CRWD240517C00410000 | 2024-05-01 10:15AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 332 | 25.00% |
| CRWD240524C00410000 | 2024-04-29 11:54AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CRWD240621C00410000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 109 | 257 | 12.50% |
| CRWD240719C00410000 | 2024-04-30 11:56AM EDT | 2024-07-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| CRWD240816C00410000 | 2024-04-30 2:52PM EDT | 2024-08-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| CRWD240920C00410000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| CRWD241018C00410000 | 2024-05-01 10:09AM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| CRWD250117C00410000 | 2024-04-29 10:35AM EDT | 2025-01-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 6.25% |
| CRWD250321C00410000 | 2024-04-16 10:12AM EDT | 2025-03-21 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 6.25% |
| CRWD250417C00410000 | 2024-04-19 3:31PM EDT | 2025-04-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| CRWD250620C00410000 | 2024-04-29 10:14AM EDT | 2025-06-20 | 34.41 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 2025-11-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CRWD260116C00410000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 44.51 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00410000 | 2024-02-29 2:25PM EDT | 2024-05-17 | 90.75 | 87.60 | 91.15 | 0.00 | - | 2 | 42 | 0.00% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 2024-06-21 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240719P00410000 | 2024-03-08 10:55AM EDT | 2024-07-19 | 84.55 | 95.00 | 97.35 | 0.00 | - | 23 | 19 | 0.00% |
| CRWD240920P00410000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 119.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 2024-12-20 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD250117P00410000 | 2024-02-15 12:23PM EDT | 2025-01-17 | 102.20 | 107.30 | 110.10 | 0.00 | - | 2 | 29 | 0.00% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 2026-01-16 | 121.21 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
© 2024 Yahoo. All rights reserved.