CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00440000 | 2024-05-01 9:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.14 | 0.00 | - | 5 | 116 | 72.07% |
| CRWD240621C00440000 | 2024-04-29 10:14AM EDT | 2024-06-21 | 1.44 | 0.62 | 1.37 | 0.00 | - | 3 | 689 | 57.84% |
| CRWD240719C00440000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 1.55 | 1.13 | 1.59 | 0.00 | - | 1 | 64 | 50.70% |
| CRWD240816C00440000 | 2024-04-23 1:11PM EDT | 2024-08-16 | 2.38 | 2.04 | 2.87 | 0.00 | - | 49 | 35 | 49.37% |
| CRWD240920C00440000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 5.74 | 4.05 | 4.85 | 0.00 | - | 1 | 48 | 48.75% |
| CRWD241018C00440000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 6.60 | 4.90 | 6.45 | 0.00 | - | 2 | 57 | 48.20% |
| CRWD241220C00440000 | 2024-04-26 1:58PM EDT | 2024-12-20 | 12.45 | 9.35 | 11.15 | 0.00 | - | 1 | 32 | 48.87% |
| CRWD250117C00440000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 11.15 | 10.80 | 13.00 | -3.00 | -21.20% | 6 | 63 | 48.71% |
| CRWD250321C00440000 | 2024-05-01 2:23PM EDT | 2025-03-21 | 17.75 | 15.40 | 19.35 | -1.05 | -5.59% | 10 | 95 | 50.89% |
| CRWD250417C00440000 | 2024-04-16 10:12AM EDT | 2025-04-17 | 20.65 | 17.35 | 20.70 | 0.00 | - | 2 | 18 | 50.27% |
| CRWD250620C00440000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 22.33 | 22.30 | 24.95 | -2.07 | -8.48% | 5 | 10 | 50.10% |
| CRWD251121C00440000 | 2024-04-16 10:12AM EDT | 2025-11-21 | 34.85 | 32.65 | 37.00 | 0.00 | - | 4 | 6 | 50.06% |
| CRWD260116C00440000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 32.95 | 36.35 | 40.25 | 0.00 | - | 1 | 105 | 50.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00440000 | 2024-03-13 1:58PM EDT | 2024-05-17 | 107.71 | 129.35 | 133.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240621P00440000 | 2024-04-30 9:52AM EDT | 2024-06-21 | 139.11 | 143.45 | 146.50 | 0.00 | - | - | 0 | 50.39% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 2024-07-19 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 2024-08-16 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250117P00440000 | 2024-02-21 12:46PM EDT | 2025-01-17 | 154.88 | 121.40 | 123.75 | 0.00 | - | - | 36 | 0.00% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 2026-01-16 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.