CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00300000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 89.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240705C00300000 | 2024-06-26 1:27PM EDT | 2024-07-05 | 81.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240712C00300000 | 2024-06-27 10:12AM EDT | 2024-07-12 | 87.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240719C00300000 | 2024-06-27 3:47PM EDT | 2024-07-19 | 88.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240726C00300000 | 2024-06-27 10:12AM EDT | 2024-07-26 | 88.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240816C00300000 | 2024-06-27 2:23PM EDT | 2024-08-16 | 91.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240920C00300000 | 2024-06-27 12:21PM EDT | 2024-09-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD241018C00300000 | 2024-06-27 12:46PM EDT | 2024-10-18 | 99.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00300000 | 2024-06-27 1:14PM EDT | 2024-12-20 | 108.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117C00300000 | 2024-06-27 10:14AM EDT | 2025-01-17 | 109.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00300000 | 2024-06-27 1:48PM EDT | 2025-03-21 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00300000 | 2024-06-17 2:10PM EDT | 2025-04-17 | 124.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250620C00300000 | 2024-06-25 3:44PM EDT | 2025-06-20 | 123.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD251121C00300000 | 2024-06-25 10:50AM EDT | 2025-11-21 | 136.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD260116C00300000 | 2024-06-27 2:00PM EDT | 2026-01-16 | 144.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260618C00300000 | 2024-06-25 12:15PM EDT | 2026-06-18 | 155.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00300000 | 2024-06-27 3:25PM EDT | 2026-12-18 | 168.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00300000 | 2024-06-27 1:56PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 150.00% |
| CRWD240705P00300000 | 2024-06-25 3:23PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CRWD240712P00300000 | 2024-06-26 2:39PM EDT | 2024-07-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00300000 | 2024-06-27 2:21PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRWD240726P00300000 | 2024-06-24 11:10AM EDT | 2024-07-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 2024-08-02 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240816P00300000 | 2024-06-27 11:29AM EDT | 2024-08-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRWD240920P00300000 | 2024-06-27 3:48PM EDT | 2024-09-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRWD241018P00300000 | 2024-06-27 1:19PM EDT | 2024-10-18 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241220P00300000 | 2024-06-27 12:56PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD250117P00300000 | 2024-06-27 3:46PM EDT | 2025-01-17 | 11.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CRWD250321P00300000 | 2024-06-27 10:22AM EDT | 2025-03-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD250417P00300000 | 2024-06-27 1:36PM EDT | 2025-04-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250620P00300000 | 2024-06-24 12:42PM EDT | 2025-06-20 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD251121P00300000 | 2024-06-18 10:34AM EDT | 2025-11-21 | 30.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CRWD260116P00300000 | 2024-06-25 2:13PM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| CRWD260618P00300000 | 2024-06-05 10:55AM EDT | 2026-06-18 | 55.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218P00300000 | 2024-06-20 2:11PM EDT | 2026-12-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.