CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240809C00335000 | 2024-07-01 9:58AM EDT | 335.00 | 50.14 | 54.65 | 57.95 | 0.00 | - | 2 | 1 | 50.39% |
| CRWD240809C00355000 | 2024-06-28 10:03AM EDT | 355.00 | 43.60 | 38.25 | 40.10 | 0.00 | - | 3 | 0 | 42.55% |
| CRWD240809C00365000 | 2024-07-01 10:43AM EDT | 365.00 | 30.50 | 30.30 | 32.55 | 0.00 | - | 3 | 1 | 40.82% |
| CRWD240809C00380000 | 2024-07-02 1:59PM EDT | 380.00 | 22.00 | 21.00 | 22.75 | +1.40 | +6.80% | 1 | 18 | 38.90% |
| CRWD240809C00390000 | 2024-07-03 12:47PM EDT | 390.00 | 16.48 | 15.65 | 16.75 | -1.48 | -8.24% | 5 | 5 | 36.74% |
| CRWD240809C00395000 | 2024-07-03 12:13PM EDT | 395.00 | 14.01 | 13.40 | 14.25 | +0.06 | +0.43% | 1 | 0 | 36.03% |
| CRWD240809C00400000 | 2024-07-03 12:49PM EDT | 400.00 | 12.60 | 11.35 | 12.75 | +1.60 | +14.55% | 4 | 0 | 36.94% |
| CRWD240809C00410000 | 2024-07-03 11:41AM EDT | 410.00 | 9.07 | 8.30 | 9.05 | -1.24 | -12.03% | 4 | 11 | 36.04% |
| CRWD240809C00415000 | 2024-06-28 11:11AM EDT | 415.00 | 8.45 | 6.95 | 7.70 | 0.00 | - | 10 | 10 | 36.05% |
| CRWD240809C00430000 | 2024-07-03 11:15AM EDT | 430.00 | 4.66 | 4.05 | 4.55 | +0.61 | +15.06% | 6 | 0 | 35.96% |
| CRWD240809C00440000 | 2024-06-28 1:35PM EDT | 440.00 | 2.94 | 2.36 | 4.20 | 0.00 | - | 1 | 3 | 39.56% |
| CRWD240809C00445000 | 2024-06-28 1:35PM EDT | 445.00 | 2.44 | 1.93 | 4.00 | 0.00 | - | 1 | 3 | 41.11% |
| CRWD240809C00450000 | 2024-07-02 1:17PM EDT | 450.00 | 2.01 | 1.85 | 2.24 | 0.00 | - | 17 | 0 | 36.52% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240809P00250000 | 2024-06-28 1:01PM EDT | 250.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 76.34% |
| CRWD240809P00310000 | 2024-06-28 1:57PM EDT | 310.00 | 1.38 | 0.23 | 1.07 | 0.00 | - | 2 | 0 | 43.26% |
| CRWD240809P00315000 | 2024-06-28 1:57PM EDT | 315.00 | 1.45 | 0.01 | 2.04 | 0.00 | - | 2 | 0 | 47.22% |
| CRWD240809P00330000 | 2024-07-02 3:50PM EDT | 330.00 | 2.44 | 1.09 | 1.69 | 0.00 | - | 18 | 0 | 36.96% |
| CRWD240809P00340000 | 2024-07-03 11:41AM EDT | 340.00 | 2.01 | 1.93 | 2.91 | -0.40 | -16.60% | 6 | 17 | 36.99% |
| CRWD240809P00345000 | 2024-07-03 12:24PM EDT | 345.00 | 2.68 | 2.42 | 3.10 | -0.50 | -15.72% | 10 | 37 | 34.74% |
| CRWD240809P00350000 | 2024-07-03 11:49AM EDT | 350.00 | 3.50 | 2.55 | 4.20 | -0.94 | -21.17% | 6 | 0 | 35.42% |
| CRWD240809P00355000 | 2024-07-03 11:49AM EDT | 355.00 | 4.30 | 4.25 | 4.85 | -0.78 | -15.35% | 8 | 19 | 34.13% |
| CRWD240809P00360000 | 2024-07-03 11:40AM EDT | 360.00 | 5.43 | 5.25 | 5.80 | +0.38 | +7.52% | 5 | 98 | 33.35% |
| CRWD240809P00365000 | 2024-07-03 11:44AM EDT | 365.00 | 6.69 | 6.50 | 7.20 | -0.26 | -3.74% | 1 | 14 | 33.29% |
| CRWD240809P00370000 | 2024-07-03 11:39AM EDT | 370.00 | 8.05 | 7.15 | 9.05 | -1.45 | -15.26% | 5 | 29 | 33.74% |
| CRWD240809P00375000 | 2024-06-28 2:22PM EDT | 375.00 | 11.77 | 9.40 | 11.05 | 0.00 | - | 1 | 0 | 33.96% |
| CRWD240809P00380000 | 2024-07-03 11:33AM EDT | 380.00 | 11.50 | 11.40 | 12.30 | -1.45 | -11.20% | 10 | 5 | 32.09% |
| CRWD240809P00385000 | 2024-07-03 11:09AM EDT | 385.00 | 13.61 | 13.55 | 14.55 | -1.32 | -8.84% | 1 | 0 | 31.86% |
| CRWD240809P00390000 | 2024-07-02 10:11AM EDT | 390.00 | 18.41 | 16.05 | 18.00 | 0.00 | - | 5 | 0 | 33.55% |
© 2024 Yahoo. All rights reserved.