CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00190000 | 2024-06-24 11:13AM EDT | 2024-07-19 | 189.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD240816C00190000 | 2024-06-24 11:13AM EDT | 2024-08-16 | 190.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240920C00190000 | 2024-07-01 3:13PM EDT | 2024-09-20 | 203.55 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD241220C00190000 | 2024-06-20 2:01PM EDT | 2024-12-20 | 197.97 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CRWD250117C00190000 | 2024-06-21 1:07PM EDT | 2025-01-17 | 190.35 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| CRWD250321C00190000 | 2024-07-01 2:43PM EDT | 2025-03-21 | 208.50 | 0.00 | 0.00 | 0.00 | - | 31 | 19 | 0.00% |
| CRWD250417C00190000 | 2024-07-01 1:20PM EDT | 2025-04-17 | 209.55 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| CRWD250620C00190000 | 2024-06-18 10:38AM EDT | 2025-06-20 | 216.16 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 185.55 | 189.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116C00190000 | 2024-06-20 11:55AM EDT | 2026-01-16 | 218.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| CRWD261218C00190000 | 2024-06-17 3:25PM EDT | 2026-12-18 | 241.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00190000 | 2024-06-28 11:45AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CRWD240719P00190000 | 2024-06-21 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| CRWD240816P00190000 | 2024-06-07 12:44PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| CRWD240920P00190000 | 2024-07-01 12:01PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 421 | 25.00% |
| CRWD241018P00190000 | 2024-06-11 2:44PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| CRWD241220P00190000 | 2024-06-25 9:30AM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| CRWD250117P00190000 | 2024-06-13 12:41PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 25.00% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 4.55 | 5.10 | 0.00 | - | 1 | 6 | 60.27% |
| CRWD250417P00190000 | 2024-06-25 9:30AM EDT | 2025-04-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| CRWD250620P00190000 | 2024-06-12 10:51AM EDT | 2025-06-20 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| CRWD251121P00190000 | 2024-07-01 3:00PM EDT | 2025-11-21 | 6.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CRWD260116P00190000 | 2024-07-01 3:31PM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 12.50% |
| CRWD260618P00190000 | 2024-06-11 11:24AM EDT | 2026-06-18 | 12.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 2026-12-18 | 20.00 | 14.00 | 19.00 | 0.00 | - | - | 1 | 49.36% |
© 2024 Yahoo. All rights reserved.