CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 10 | 193.36% |
| CRWD240517C00420000 | 2024-05-01 9:53AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.14 | -0.01 | -16.67% | 10 | 705 | 65.63% |
| CRWD240621C00420000 | 2024-05-01 11:37AM EDT | 2024-06-21 | 1.25 | 1.10 | 1.67 | -0.65 | -34.21% | 3 | 194 | 55.81% |
| CRWD240719C00420000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 2.48 | 1.71 | 2.42 | +0.36 | +16.98% | 11 | 58 | 50.46% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 2024-08-16 | 4.25 | 2.88 | 3.85 | 0.00 | - | 4 | 52 | 48.51% |
| CRWD240920C00420000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 7.74 | 5.20 | 6.55 | 0.00 | - | 1 | 83 | 48.84% |
| CRWD241018C00420000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 7.55 | 6.70 | 8.45 | +1.00 | +15.27% | 2 | 48 | 48.35% |
| CRWD241220C00420000 | 2024-04-29 1:15PM EDT | 2024-12-20 | 16.25 | 12.45 | 13.95 | 0.00 | - | 2 | 67 | 49.30% |
| CRWD250117C00420000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 14.70 | 13.90 | 17.15 | -3.30 | -18.33% | 68 | 250 | 50.55% |
| CRWD250321C00420000 | 2024-04-19 10:16AM EDT | 2025-03-21 | 17.55 | 19.30 | 21.30 | 0.00 | - | 7 | 32 | 49.75% |
| CRWD250417C00420000 | 2024-04-23 11:44AM EDT | 2025-04-17 | 21.45 | 21.00 | 23.25 | 0.00 | - | 1 | 128 | 49.70% |
| CRWD250620C00420000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 29.45 | 26.15 | 28.70 | 0.00 | - | 4 | 44 | 50.47% |
| CRWD251121C00420000 | 2024-04-29 2:31PM EDT | 2025-11-21 | 42.50 | 36.75 | 40.60 | 0.00 | - | 16 | 63 | 50.22% |
| CRWD260116C00420000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 46.20 | 40.00 | 45.00 | 0.00 | - | 2 | 37 | 50.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00420000 | 2024-03-04 11:58AM EDT | 2024-05-17 | 108.20 | 98.35 | 102.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 2024-06-21 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 2024-07-19 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 2024-12-20 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 2025-01-17 | 134.88 | 128.35 | 131.95 | 0.00 | - | 3 | 7 | 37.43% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 2025-04-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 2025-06-20 | 122.15 | 132.80 | 137.50 | 0.00 | - | 95 | 50 | 35.95% |
© 2024 Yahoo. All rights reserved.