CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00340000 | 2024-06-27 3:30PM EDT | 2024-06-28 | 48.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240705C00340000 | 2024-06-27 10:54AM EDT | 2024-07-05 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240712C00340000 | 2024-06-27 10:27AM EDT | 2024-07-12 | 50.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00340000 | 2024-06-27 9:48AM EDT | 2024-07-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240726C00340000 | 2024-06-27 1:31PM EDT | 2024-07-26 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00340000 | 2024-06-27 1:44PM EDT | 2024-08-16 | 55.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240920C00340000 | 2024-06-27 12:57PM EDT | 2024-09-20 | 64.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018C00340000 | 2024-06-25 10:09AM EDT | 2024-10-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00340000 | 2024-06-25 2:55PM EDT | 2024-12-20 | 74.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250117C00340000 | 2024-06-27 12:08PM EDT | 2025-01-17 | 80.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00340000 | 2024-06-27 11:43AM EDT | 2025-03-21 | 89.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250417C00340000 | 2024-06-27 10:13AM EDT | 2025-04-17 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00340000 | 2024-06-25 12:48PM EDT | 2025-06-20 | 98.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD251121C00340000 | 2024-06-14 2:02PM EDT | 2025-11-21 | 116.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116C00340000 | 2024-06-25 11:15AM EDT | 2026-01-16 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00340000 | 2024-06-05 9:54AM EDT | 2026-06-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00340000 | 2024-06-20 2:10PM EDT | 2026-12-18 | 142.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00340000 | 2024-06-27 11:59AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRWD240705P00340000 | 2024-06-27 12:35PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240712P00340000 | 2024-06-27 10:40AM EDT | 2024-07-12 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240719P00340000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| CRWD240726P00340000 | 2024-06-27 12:58PM EDT | 2024-07-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240802P00340000 | 2024-06-27 3:58PM EDT | 2024-08-02 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD240816P00340000 | 2024-06-27 3:49PM EDT | 2024-08-16 | 3.62 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CRWD240920P00340000 | 2024-06-27 3:40PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241018P00340000 | 2024-06-27 3:58PM EDT | 2024-10-18 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220P00340000 | 2024-06-27 2:08PM EDT | 2024-12-20 | 19.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD250117P00340000 | 2024-06-27 1:01PM EDT | 2025-01-17 | 21.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CRWD250321P00340000 | 2024-06-27 2:03PM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD250417P00340000 | 2024-06-13 1:54PM EDT | 2025-04-17 | 32.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD250620P00340000 | 2024-06-13 11:35AM EDT | 2025-06-20 | 38.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD251121P00340000 | 2024-06-14 2:02PM EDT | 2025-11-21 | 47.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116P00340000 | 2024-06-20 2:35PM EDT | 2026-01-16 | 51.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD260618P00340000 | 2024-06-11 11:05AM EDT | 2026-06-18 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD261218P00340000 | 2024-06-18 1:17PM EDT | 2026-12-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.