CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00280000 | 2024-06-25 11:23AM EDT | 2024-06-28 | 106.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240712C00280000 | 2024-05-30 10:22AM EDT | 2024-07-12 | 60.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00280000 | 2024-06-27 9:36AM EDT | 2024-07-19 | 105.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240726C00280000 | 2024-06-25 12:36PM EDT | 2024-07-26 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00280000 | 2024-06-27 9:36AM EDT | 2024-08-16 | 107.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240920C00280000 | 2024-06-21 12:55PM EDT | 2024-09-20 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00280000 | 2024-06-24 1:29PM EDT | 2024-10-18 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00280000 | 2024-06-17 2:59PM EDT | 2024-12-20 | 128.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00280000 | 2024-06-24 9:33AM EDT | 2025-01-17 | 118.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250321C00280000 | 2024-06-21 2:43PM EDT | 2025-03-21 | 120.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250417C00280000 | 2024-06-10 10:15AM EDT | 2025-04-17 | 126.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620C00280000 | 2024-06-24 12:40PM EDT | 2025-06-20 | 133.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00280000 | 2024-06-26 11:39AM EDT | 2025-11-21 | 148.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00280000 | 2024-06-26 9:38AM EDT | 2026-01-16 | 153.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD260618C00280000 | 2024-06-26 3:33PM EDT | 2026-06-18 | 160.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00280000 | 2024-05-21 10:08AM EDT | 2026-12-18 | 148.73 | 172.50 | 177.50 | 0.00 | - | - | 1 | 56.37% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00280000 | 2024-06-25 11:24AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240705P00280000 | 2024-06-26 3:00PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240712P00280000 | 2024-06-26 12:24PM EDT | 2024-07-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00280000 | 2024-06-26 3:57PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 2024-07-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240816P00280000 | 2024-06-26 12:08PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240920P00280000 | 2024-06-27 11:06AM EDT | 2024-09-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241018P00280000 | 2024-06-27 2:55PM EDT | 2024-10-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00280000 | 2024-06-26 12:29PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD250117P00280000 | 2024-06-27 12:34PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD250321P00280000 | 2024-06-18 9:33AM EDT | 2025-03-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00280000 | 2024-06-24 9:30AM EDT | 2025-04-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620P00280000 | 2024-06-21 10:54AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CRWD251121P00280000 | 2024-06-27 12:56PM EDT | 2025-11-21 | 23.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD260116P00280000 | 2024-06-20 3:05PM EDT | 2026-01-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD260618P00280000 | 2024-06-10 9:33AM EDT | 2026-06-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CRWD261218P00280000 | 2024-06-26 10:04AM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.