CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00320000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240705C00320000 | 2024-06-26 10:55AM EDT | 2024-07-05 | 65.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240712C00320000 | 2024-06-27 10:12AM EDT | 2024-07-12 | 68.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240719C00320000 | 2024-06-27 3:09PM EDT | 2024-07-19 | 69.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240726C00320000 | 2024-06-27 10:12AM EDT | 2024-07-26 | 69.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240816C00320000 | 2024-06-27 12:39PM EDT | 2024-08-16 | 73.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920C00320000 | 2024-06-27 3:38PM EDT | 2024-09-20 | 78.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241018C00320000 | 2024-06-25 12:44PM EDT | 2024-10-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CRWD241220C00320000 | 2024-06-25 12:13PM EDT | 2024-12-20 | 90.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250117C00320000 | 2024-06-27 2:12PM EDT | 2025-01-17 | 94.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250321C00320000 | 2024-06-25 3:03PM EDT | 2025-03-21 | 100.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00320000 | 2024-06-26 3:16PM EDT | 2025-04-17 | 99.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250620C00320000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00320000 | 2024-06-14 10:10AM EDT | 2025-11-21 | 126.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00320000 | 2024-06-21 10:11AM EDT | 2026-01-16 | 123.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 2026-06-18 | 145.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00320000 | 2024-06-18 10:17AM EDT | 2026-12-18 | 158.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00320000 | 2024-06-26 1:42PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240705P00320000 | 2024-06-26 3:32PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRWD240712P00320000 | 2024-06-27 12:31PM EDT | 2024-07-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00320000 | 2024-06-27 3:24PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CRWD240726P00320000 | 2024-06-26 1:24PM EDT | 2024-07-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240802P00320000 | 2024-06-27 9:59AM EDT | 2024-08-02 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240816P00320000 | 2024-06-27 3:57PM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CRWD240920P00320000 | 2024-06-27 2:50PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD241018P00320000 | 2024-06-27 12:31PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241220P00320000 | 2024-06-27 2:00PM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD250117P00320000 | 2024-06-27 2:12PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CRWD250321P00320000 | 2024-06-27 10:46AM EDT | 2025-03-21 | 21.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 2025-04-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD250620P00320000 | 2024-06-24 9:30AM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121P00320000 | 2024-06-27 12:56PM EDT | 2025-11-21 | 36.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 2026-01-16 | 41.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 2026-06-18 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 2026-12-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.