CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00470000 | 2024-04-29 10:43AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 112 | 83.01% |
| CRWD240621C00470000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 0.75 | 0.19 | 0.72 | 0.00 | - | 2 | 42 | 57.86% |
| CRWD240719C00470000 | 2024-04-26 9:51AM EDT | 2024-07-19 | 1.18 | 0.56 | 1.07 | +0.39 | +49.37% | 1 | 24 | 50.78% |
| CRWD240816C00470000 | 2024-04-09 2:52PM EDT | 2024-08-16 | 2.44 | 1.13 | 1.58 | 0.00 | - | 6 | 37 | 48.95% |
| CRWD240920C00470000 | 2024-05-01 1:07PM EDT | 2024-09-20 | 2.74 | 2.49 | 3.05 | +0.04 | +1.48% | 3 | 109 | 48.58% |
| CRWD241018C00470000 | 2024-04-26 9:45AM EDT | 2024-10-18 | 4.20 | 3.05 | 4.95 | 0.00 | - | 2 | 117 | 49.79% |
| CRWD241220C00470000 | 2024-04-25 10:36AM EDT | 2024-12-20 | 7.05 | 6.35 | 8.15 | 0.00 | - | 3 | 357 | 48.71% |
| CRWD250117C00470000 | 2024-04-29 11:05AM EDT | 2025-01-17 | 11.10 | 7.80 | 9.40 | 0.00 | - | 1 | 370 | 48.02% |
| CRWD250321C00470000 | 2024-04-19 10:24AM EDT | 2025-03-21 | 10.75 | 12.45 | 13.70 | 0.00 | - | 1 | 14 | 48.70% |
| CRWD250417C00470000 | 2024-04-19 12:43PM EDT | 2025-04-17 | 11.75 | 13.30 | 16.15 | 0.00 | - | 19 | 21 | 49.59% |
| CRWD250620C00470000 | 2024-04-30 11:54AM EDT | 2025-06-20 | 19.30 | 17.30 | 20.25 | 0.00 | - | 7 | 40 | 49.66% |
| CRWD251121C00470000 | 2024-04-17 12:18PM EDT | 2025-11-21 | 26.45 | 27.05 | 31.45 | 0.00 | - | 4 | 9 | 51.07% |
| CRWD260116C00470000 | 2024-04-15 1:43PM EDT | 2026-01-16 | 31.60 | 30.50 | 34.40 | 0.00 | - | 1 | 20 | 50.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 2024-08-16 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 0.00% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 2024-09-20 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 2024-10-18 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 2024-12-20 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 2025-01-17 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 0.00% |
| CRWD260116P00470000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 170.60 | 161.00 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.