CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00270000 | 2024-06-10 10:01AM EDT | 2024-06-28 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240705C00270000 | 2024-06-11 10:32AM EDT | 2024-07-05 | 109.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-06-24 10:48AM EDT | 2024-07-19 | 110.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 2024-07-26 | 118.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240816C00270000 | 2024-06-27 10:09AM EDT | 2024-08-16 | 119.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240920C00270000 | 2024-06-21 9:38AM EDT | 2024-09-20 | 111.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-06-26 1:19PM EDT | 2024-10-18 | 118.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-06-10 12:58PM EDT | 2024-12-20 | 127.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00270000 | 2024-06-24 3:48PM EDT | 2025-01-17 | 124.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00270000 | 2024-06-10 12:00PM EDT | 2025-03-21 | 134.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 2025-04-17 | 106.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620C00270000 | 2024-06-14 1:06PM EDT | 2025-06-20 | 147.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-06-26 9:38AM EDT | 2026-01-16 | 159.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 2026-12-18 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00270000 | 2024-06-20 12:37PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240705P00270000 | 2024-06-26 2:50PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRWD240712P00270000 | 2024-06-25 2:19PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CRWD240719P00270000 | 2024-06-27 12:55PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240816P00270000 | 2024-06-27 1:31PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240920P00270000 | 2024-06-27 12:46PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241018P00270000 | 2024-06-27 1:19PM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00270000 | 2024-06-21 3:38PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD250117P00270000 | 2024-06-27 11:53AM EDT | 2025-01-17 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250321P00270000 | 2024-06-26 10:58AM EDT | 2025-03-21 | 10.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRWD250417P00270000 | 2024-06-27 10:23AM EDT | 2025-04-17 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620P00270000 | 2024-06-11 11:32AM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD251121P00270000 | 2024-06-27 10:29AM EDT | 2025-11-21 | 21.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD260116P00270000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618P00270000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD261218P00270000 | 2024-06-27 10:55AM EDT | 2026-12-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.