CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00360000 | 2024-06-27 3:41PM EDT | 2024-06-28 | 27.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240705C00360000 | 2024-06-27 11:05AM EDT | 2024-07-05 | 30.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240712C00360000 | 2024-06-27 9:44AM EDT | 2024-07-12 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00360000 | 2024-06-27 3:31PM EDT | 2024-07-19 | 32.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 2024-07-26 | 24.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 2024-08-02 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240816C00360000 | 2024-06-27 3:31PM EDT | 2024-08-16 | 38.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240920C00360000 | 2024-06-27 3:51PM EDT | 2024-09-20 | 47.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD241018C00360000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220C00360000 | 2024-06-27 12:32PM EDT | 2024-12-20 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00360000 | 2024-06-27 2:35PM EDT | 2025-01-17 | 69.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD250321C00360000 | 2024-06-21 2:22PM EDT | 2025-03-21 | 69.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250417C00360000 | 2024-06-13 2:18PM EDT | 2025-04-17 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00360000 | 2024-06-27 9:44AM EDT | 2025-06-20 | 87.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD251121C00360000 | 2024-06-26 2:28PM EDT | 2025-11-21 | 100.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00360000 | 2024-06-18 3:56PM EDT | 2026-01-16 | 114.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRWD260618C00360000 | 2024-06-24 1:23PM EDT | 2026-06-18 | 118.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00360000 | 2024-06-27 1:34PM EDT | 2026-12-18 | 140.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00360000 | 2024-06-27 3:49PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| CRWD240705P00360000 | 2024-06-27 3:37PM EDT | 2024-07-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| CRWD240712P00360000 | 2024-06-27 2:13PM EDT | 2024-07-12 | 1.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CRWD240719P00360000 | 2024-06-27 3:54PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| CRWD240726P00360000 | 2024-06-27 1:31PM EDT | 2024-07-26 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD240802P00360000 | 2024-06-27 1:45PM EDT | 2024-08-02 | 4.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD240816P00360000 | 2024-06-27 3:02PM EDT | 2024-08-16 | 7.23 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| CRWD240920P00360000 | 2024-06-27 3:57PM EDT | 2024-09-20 | 16.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD241018P00360000 | 2024-06-26 10:11AM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220P00360000 | 2024-06-27 10:13AM EDT | 2024-12-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117P00360000 | 2024-06-26 3:24PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CRWD250321P00360000 | 2024-06-21 2:39PM EDT | 2025-03-21 | 42.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250417P00360000 | 2024-06-25 2:17PM EDT | 2025-04-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250620P00360000 | 2024-06-20 3:32PM EDT | 2025-06-20 | 48.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 58.39% |
| CRWD260116P00360000 | 2024-06-14 3:41PM EDT | 2026-01-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRWD260618P00360000 | 2024-06-06 12:36PM EDT | 2026-06-18 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CRWD261218P00360000 | 2024-06-26 9:59AM EDT | 2026-12-18 | 73.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.