CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00480000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 499 | 77.73% |
| CRWD240621C00480000 | 2024-04-30 11:47AM EDT | 2024-06-21 | 0.36 | 0.15 | 0.64 | 0.00 | - | 3 | 306 | 58.84% |
| CRWD240719C00480000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 1.00 | 0.39 | 0.92 | +0.60 | +150.00% | 10 | 122 | 50.85% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 0.88 | 1.01 | 1.64 | 0.00 | - | 4 | 22 | 51.00% |
| CRWD240920C00480000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 2.46 | 1.96 | 2.73 | 0.00 | - | 2 | 133 | 49.00% |
| CRWD241018C00480000 | 2024-04-09 3:49PM EDT | 2024-10-18 | 5.00 | 2.82 | 4.60 | 0.00 | - | 3 | 452 | 50.43% |
| CRWD241220C00480000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 7.05 | 6.25 | 7.25 | 0.00 | - | 19 | 289 | 48.49% |
| CRWD250117C00480000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 8.20 | 7.50 | 8.95 | 0.00 | - | 2 | 1,203 | 48.67% |
| CRWD250321C00480000 | 2024-05-01 3:18PM EDT | 2025-03-21 | 13.40 | 11.15 | 14.20 | +3.25 | +32.02% | 3 | 10 | 50.60% |
| CRWD250417C00480000 | 2024-04-29 10:18AM EDT | 2025-04-17 | 16.39 | 12.15 | 14.40 | 0.00 | - | 1 | 61 | 48.85% |
| CRWD250620C00480000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 16.20 | 16.60 | 18.45 | 0.00 | - | 5 | 138 | 49.10% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 2025-11-21 | 28.04 | 26.30 | 29.85 | 0.00 | - | 3 | 45 | 50.95% |
| CRWD260116C00480000 | 2024-04-29 3:30PM EDT | 2026-01-16 | 29.42 | 30.00 | 33.15 | -4.62 | -13.57% | 1 | 1,393 | 50.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00480000 | 2024-03-08 11:42AM EDT | 2024-05-17 | 143.00 | 163.30 | 166.45 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 2024-06-21 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 2024-07-19 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 2024-09-20 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 2024-10-18 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 2024-12-20 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 2025-01-17 | 168.94 | 183.45 | 187.35 | 0.00 | - | 3 | 0 | 36.41% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 2025-06-20 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 0.00% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 2025-11-21 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD260116P00480000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 170.80 | 188.65 | 193.50 | 0.00 | - | 1 | 3 | 31.53% |
© 2024 Yahoo. All rights reserved.