CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00350000 | 2024-06-27 12:26PM EDT | 2024-06-28 | 38.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRWD240705C00350000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 38.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240712C00350000 | 2024-06-25 10:42AM EDT | 2024-07-12 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00350000 | 2024-06-27 3:31PM EDT | 2024-07-19 | 40.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD240726C00350000 | 2024-06-25 12:10PM EDT | 2024-07-26 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00350000 | 2024-06-27 3:31PM EDT | 2024-08-16 | 46.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD240920C00350000 | 2024-06-27 12:57PM EDT | 2024-09-20 | 57.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241018C00350000 | 2024-06-27 2:38PM EDT | 2024-10-18 | 59.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220C00350000 | 2024-06-27 2:38PM EDT | 2024-12-20 | 71.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00350000 | 2024-06-27 1:08PM EDT | 2025-01-17 | 76.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD250321C00350000 | 2024-06-27 2:43PM EDT | 2025-03-21 | 84.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00350000 | 2024-06-27 2:00PM EDT | 2025-04-17 | 87.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00350000 | 2024-06-27 1:36PM EDT | 2025-06-20 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00350000 | 2024-06-17 9:30AM EDT | 2025-11-21 | 108.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00350000 | 2024-06-27 3:19PM EDT | 2026-01-16 | 116.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 2026-06-18 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00350000 | 2024-06-27 1:34PM EDT | 2026-12-18 | 145.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00350000 | 2024-06-27 3:35PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRWD240705P00350000 | 2024-06-27 3:50PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| CRWD240712P00350000 | 2024-06-27 3:50PM EDT | 2024-07-12 | 0.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRWD240719P00350000 | 2024-06-27 3:54PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| CRWD240726P00350000 | 2024-06-27 2:00PM EDT | 2024-07-26 | 2.37 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| CRWD240802P00350000 | 2024-06-27 3:06PM EDT | 2024-08-02 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRWD240816P00350000 | 2024-06-27 3:49PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CRWD240920P00350000 | 2024-06-27 3:57PM EDT | 2024-09-20 | 12.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRWD241018P00350000 | 2024-06-27 1:39PM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD241220P00350000 | 2024-06-27 12:16PM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CRWD250117P00350000 | 2024-06-27 1:00PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321P00350000 | 2024-06-26 3:57PM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417P00350000 | 2024-06-21 1:50PM EDT | 2025-04-17 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250620P00350000 | 2024-06-25 12:22PM EDT | 2025-06-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| CRWD251121P00350000 | 2024-06-14 10:10AM EDT | 2025-11-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD260116P00350000 | 2024-06-21 12:53PM EDT | 2026-01-16 | 58.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRWD260618P00350000 | 2024-06-24 3:48PM EDT | 2026-06-18 | 63.95 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| CRWD261218P00350000 | 2024-06-27 3:17PM EDT | 2026-12-18 | 67.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.