CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00330000 | 2024-06-27 10:50AM EDT | 2024-06-28 | 59.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240705C00330000 | 2024-06-27 1:00PM EDT | 2024-07-05 | 61.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240712C00330000 | 2024-06-17 1:59PM EDT | 2024-07-12 | 64.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00330000 | 2024-06-27 3:09PM EDT | 2024-07-19 | 60.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240726C00330000 | 2024-06-25 10:10AM EDT | 2024-07-26 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00330000 | 2024-06-27 3:27PM EDT | 2024-08-16 | 63.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240920C00330000 | 2024-06-26 3:38PM EDT | 2024-09-20 | 64.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD241018C00330000 | 2024-06-27 9:35AM EDT | 2024-10-18 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00330000 | 2024-06-26 10:58AM EDT | 2024-12-20 | 81.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00330000 | 2024-06-27 1:19PM EDT | 2025-01-17 | 89.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00330000 | 2024-06-18 2:52PM EDT | 2025-03-21 | 101.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 2025-04-17 | 96.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00330000 | 2024-06-27 1:01PM EDT | 2025-06-20 | 109.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00330000 | 2024-06-27 10:31AM EDT | 2025-11-21 | 121.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00330000 | 2024-06-27 2:13PM EDT | 2026-01-16 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260618C00330000 | 2024-06-20 9:32AM EDT | 2026-06-18 | 142.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00330000 | 2024-06-13 9:44AM EDT | 2026-12-18 | 152.92 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00330000 | 2024-06-27 12:24PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CRWD240705P00330000 | 2024-06-26 11:46AM EDT | 2024-07-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240712P00330000 | 2024-06-21 11:06AM EDT | 2024-07-12 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD240719P00330000 | 2024-06-27 3:22PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRWD240726P00330000 | 2024-06-27 12:40PM EDT | 2024-07-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240802P00330000 | 2024-06-27 1:15PM EDT | 2024-08-02 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240816P00330000 | 2024-06-27 3:48PM EDT | 2024-08-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| CRWD240920P00330000 | 2024-06-27 12:07PM EDT | 2024-09-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD241018P00330000 | 2024-06-27 2:48PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD241220P00330000 | 2024-06-27 2:08PM EDT | 2024-12-20 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117P00330000 | 2024-06-26 3:24PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| CRWD250321P00330000 | 2024-06-26 10:57AM EDT | 2025-03-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CRWD250417P00330000 | 2024-06-27 1:18PM EDT | 2025-04-17 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250620P00330000 | 2024-06-27 1:18PM EDT | 2025-06-20 | 31.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121P00330000 | 2024-06-10 9:42AM EDT | 2025-11-21 | 43.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD260116P00330000 | 2024-06-12 12:49PM EDT | 2026-01-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD260618P00330000 | 2024-06-11 11:05AM EDT | 2026-06-18 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218P00330000 | 2024-06-18 1:17PM EDT | 2026-12-18 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.