CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00310000 | 2024-06-27 3:30PM EDT | 2024-06-28 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240705C00310000 | 2024-06-25 2:52PM EDT | 2024-07-05 | 74.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240712C00310000 | 2024-06-17 3:23PM EDT | 2024-07-12 | 85.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD240719C00310000 | 2024-06-27 10:14AM EDT | 2024-07-19 | 79.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 2024-08-02 | 65.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816C00310000 | 2024-06-27 3:47PM EDT | 2024-08-16 | 81.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRWD240920C00310000 | 2024-06-27 11:43AM EDT | 2024-09-20 | 86.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD241018C00310000 | 2024-06-26 1:27PM EDT | 2024-10-18 | 83.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00310000 | 2024-06-24 10:39AM EDT | 2024-12-20 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00310000 | 2024-06-20 10:29AM EDT | 2025-01-17 | 101.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00310000 | 2024-06-26 2:58PM EDT | 2025-03-21 | 103.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00310000 | 2024-06-17 2:10PM EDT | 2025-04-17 | 117.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250620C00310000 | 2024-06-27 12:37PM EDT | 2025-06-20 | 120.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD251121C00310000 | 2024-06-11 11:20AM EDT | 2025-11-21 | 126.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260116C00310000 | 2024-06-27 10:17AM EDT | 2026-01-16 | 137.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00310000 | 2024-06-18 10:17AM EDT | 2026-06-18 | 155.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00310000 | 2024-06-21 10:06AM EDT | 2026-12-18 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00310000 | 2024-06-25 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240705P00310000 | 2024-06-25 2:51PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD240712P00310000 | 2024-06-21 3:51PM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240719P00310000 | 2024-06-27 2:21PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240726P00310000 | 2024-06-27 1:00PM EDT | 2024-07-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 2024-08-02 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240816P00310000 | 2024-06-27 3:48PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD240920P00310000 | 2024-06-27 10:27AM EDT | 2024-09-20 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00310000 | 2024-06-27 10:22AM EDT | 2024-10-18 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220P00310000 | 2024-06-27 12:58PM EDT | 2024-12-20 | 11.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD250117P00310000 | 2024-06-26 12:38PM EDT | 2025-01-17 | 14.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CRWD250321P00310000 | 2024-06-27 10:44AM EDT | 2025-03-21 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250417P00310000 | 2024-06-24 9:30AM EDT | 2025-04-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620P00310000 | 2024-06-17 10:47AM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD251121P00310000 | 2024-06-27 10:29AM EDT | 2025-11-21 | 33.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD260116P00310000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD260618P00310000 | 2024-06-18 11:16AM EDT | 2026-06-18 | 44.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CRWD261218P00310000 | 2024-06-21 10:33AM EDT | 2026-12-18 | 53.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.