CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 137.60 | 141.95 | 0.00 | - | 1 | 1 | 87.52% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 98.15 | 102.20 | 0.00 | - | - | 3 | 65.26% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 78.50 | 82.60 | 0.00 | - | 4 | 2 | 55.38% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 73.70 | 77.70 | 0.00 | - | 4 | 4 | 53.17% |
| CRWD240802C00355000 | 2024-06-17 9:30AM EDT | 355.00 | 35.80 | 33.90 | 35.60 | 0.00 | - | 2 | 3 | 40.37% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 360.00 | 37.20 | 30.20 | 32.30 | 0.00 | - | - | 13 | 40.77% |
| CRWD240802C00370000 | 2024-06-28 1:56PM EDT | 370.00 | 24.50 | 23.70 | 24.90 | -2.64 | -9.73% | 1 | 4 | 38.23% |
| CRWD240802C00375000 | 2024-06-28 10:39AM EDT | 375.00 | 26.16 | 19.15 | 21.50 | +1.86 | +7.65% | 3 | 7 | 37.05% |
| CRWD240802C00380000 | 2024-06-28 3:17PM EDT | 380.00 | 19.60 | 17.65 | 18.85 | -3.22 | -14.11% | 8 | 30 | 37.05% |
| CRWD240802C00385000 | 2024-06-28 3:17PM EDT | 385.00 | 16.64 | 14.55 | 17.20 | -3.20 | -16.13% | 14 | 33 | 38.70% |
| CRWD240802C00390000 | 2024-06-28 1:06PM EDT | 390.00 | 13.30 | 11.70 | 14.00 | -3.60 | -21.30% | 10 | 19 | 36.54% |
| CRWD240802C00395000 | 2024-06-28 10:13AM EDT | 395.00 | 15.65 | 10.95 | 12.10 | +1.15 | +7.93% | 7 | 23 | 36.68% |
| CRWD240802C00400000 | 2024-06-27 3:05PM EDT | 400.00 | 12.85 | 9.15 | 10.05 | +0.52 | +4.22% | 1 | 153 | 36.01% |
| CRWD240802C00405000 | 2024-06-28 9:59AM EDT | 405.00 | 11.20 | 7.15 | 8.70 | +0.37 | +3.42% | 1 | 18 | 36.46% |
| CRWD240802C00410000 | 2024-06-28 3:38PM EDT | 410.00 | 7.50 | 6.15 | 7.05 | -1.90 | -20.21% | 2 | 12 | 35.73% |
| CRWD240802C00415000 | 2024-06-20 11:33AM EDT | 415.00 | 9.27 | 4.60 | 6.50 | 0.00 | - | - | 1 | 37.37% |
| CRWD240802C00420000 | 2024-06-28 12:45PM EDT | 420.00 | 4.80 | 3.50 | 5.30 | -1.60 | -25.00% | 7 | 14 | 36.93% |
| CRWD240802C00435000 | 2024-06-26 11:08AM EDT | 435.00 | 4.35 | 1.98 | 2.83 | +1.40 | +47.46% | 1 | 7 | 36.27% |
| CRWD240802C00440000 | 2024-06-28 1:53PM EDT | 440.00 | 2.20 | 1.21 | 2.39 | -1.03 | -31.89% | 7 | 8 | 36.65% |
| CRWD240802C00445000 | 2024-06-27 12:25PM EDT | 445.00 | 2.31 | 1.49 | 2.12 | 0.00 | - | 1 | 2 | 37.50% |
| CRWD240802C00450000 | 2024-06-28 3:28PM EDT | 450.00 | 1.50 | 0.94 | 1.98 | -0.76 | -33.63% | 10 | 35 | 38.81% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.01 | 1.90 | 0.00 | - | - | 30 | 49.29% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.11 | 2.44 | 0.00 | - | - | 30 | 55.75% |
| CRWD240802C00500000 | 2024-06-27 12:21PM EDT | 500.00 | 0.80 | 0.07 | 0.95 | 0.00 | - | 4 | 29 | 48.71% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-28 1:01PM EDT | 250.00 | 1.32 | 0.00 | 0.78 | +0.50 | +60.98% | 4 | 4 | 66.26% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 2.33 | 0.00 | - | - | 1 | 58.25% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.08 | 1.69 | 0.00 | - | 1 | 1 | 54.00% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.17 | 1.86 | 0.00 | - | - | 7 | 49.29% |
| CRWD240802P00315000 | 2024-06-24 10:46AM EDT | 315.00 | 1.23 | 0.24 | 1.96 | 0.00 | - | 3 | 5 | 46.97% |
| CRWD240802P00320000 | 2024-06-28 3:33PM EDT | 320.00 | 0.83 | 0.60 | 1.39 | -0.06 | -6.74% | 16 | 10 | 40.48% |
| CRWD240802P00325000 | 2024-06-27 10:28AM EDT | 325.00 | 1.04 | 0.87 | 1.36 | 0.00 | - | 1 | 2 | 37.53% |
| CRWD240802P00330000 | 2024-06-28 10:01AM EDT | 330.00 | 0.70 | 0.87 | 1.59 | -0.50 | -41.67% | 13 | 67 | 36.17% |
| CRWD240802P00335000 | 2024-06-28 3:34PM EDT | 335.00 | 1.60 | 1.43 | 2.33 | +0.07 | +4.58% | 9 | 32 | 37.08% |
| CRWD240802P00340000 | 2024-06-28 3:33PM EDT | 340.00 | 2.00 | 1.77 | 2.93 | -0.28 | -12.28% | 14 | 121 | 36.61% |
| CRWD240802P00345000 | 2024-06-28 1:53PM EDT | 345.00 | 2.66 | 1.48 | 3.80 | +0.49 | +22.58% | 7 | 143 | 36.65% |
| CRWD240802P00350000 | 2024-06-28 3:53PM EDT | 350.00 | 3.50 | 2.38 | 4.00 | +0.51 | +17.06% | 1 | 67 | 33.99% |
| CRWD240802P00355000 | 2024-06-28 1:45PM EDT | 355.00 | 4.33 | 3.55 | 6.25 | +0.54 | +14.25% | 5 | 27 | 37.19% |
| CRWD240802P00360000 | 2024-06-28 3:53PM EDT | 360.00 | 5.80 | 4.75 | 6.30 | +0.92 | +18.85% | 9 | 20 | 33.53% |
| CRWD240802P00365000 | 2024-06-28 1:34PM EDT | 365.00 | 6.63 | 6.80 | 9.15 | +0.83 | +14.31% | 11 | 107 | 36.68% |
| CRWD240802P00370000 | 2024-06-27 10:13AM EDT | 370.00 | 8.43 | 8.40 | 9.35 | +0.55 | +6.98% | 3 | 17 | 32.81% |
| CRWD240802P00375000 | 2024-06-28 11:41AM EDT | 375.00 | 9.30 | 9.45 | 11.70 | +0.31 | +3.45% | 1 | 26 | 33.49% |
| CRWD240802P00380000 | 2024-06-28 1:07PM EDT | 380.00 | 13.05 | 12.25 | 13.30 | +2.04 | +18.53% | 6 | 7 | 31.96% |
| CRWD240802P00385000 | 2024-06-28 3:22PM EDT | 385.00 | 14.25 | 14.85 | 15.80 | +0.95 | +7.14% | 13 | 34 | 31.83% |
| CRWD240802P00390000 | 2024-06-27 10:23AM EDT | 390.00 | 15.40 | 17.55 | 18.65 | 0.00 | - | 5 | 10 | 31.89% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 23.80 | 26.25 | 0.00 | - | 10 | 87 | 34.63% |
© 2024 Yahoo. All rights reserved.