CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00370000 | 2024-06-27 3:22PM EDT | 2024-06-28 | 18.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| CRWD240705C00370000 | 2024-06-27 3:54PM EDT | 2024-07-05 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240712C00370000 | 2024-06-27 1:06PM EDT | 2024-07-12 | 24.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240719C00370000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 23.32 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRWD240726C00370000 | 2024-06-27 3:51PM EDT | 2024-07-26 | 24.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240802C00370000 | 2024-06-25 12:23PM EDT | 2024-08-02 | 27.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00370000 | 2024-06-27 3:03PM EDT | 2024-08-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240920C00370000 | 2024-06-27 3:48PM EDT | 2024-09-20 | 41.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD241018C00370000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 45.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220C00370000 | 2024-06-27 10:35AM EDT | 2024-12-20 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00370000 | 2024-06-26 12:25PM EDT | 2025-01-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250321C00370000 | 2024-06-27 2:43PM EDT | 2025-03-21 | 73.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250417C00370000 | 2024-06-27 10:07AM EDT | 2025-04-17 | 75.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620C00370000 | 2024-06-21 3:51PM EDT | 2025-06-20 | 80.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD251121C00370000 | 2024-06-14 12:09PM EDT | 2025-11-21 | 101.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00370000 | 2024-06-26 10:22AM EDT | 2026-01-16 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00370000 | 2024-06-24 3:47PM EDT | 2026-06-18 | 113.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD261218C00370000 | 2024-06-21 11:36AM EDT | 2026-12-18 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00370000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 25.00% |
| CRWD240705P00370000 | 2024-06-27 3:56PM EDT | 2024-07-05 | 1.01 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 6.25% |
| CRWD240712P00370000 | 2024-06-27 3:06PM EDT | 2024-07-12 | 2.83 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CRWD240719P00370000 | 2024-06-27 3:50PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| CRWD240726P00370000 | 2024-06-27 2:22PM EDT | 2024-07-26 | 6.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD240802P00370000 | 2024-06-27 10:13AM EDT | 2024-08-02 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD240816P00370000 | 2024-06-27 3:02PM EDT | 2024-08-16 | 10.18 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| CRWD240920P00370000 | 2024-06-27 2:52PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD241018P00370000 | 2024-06-27 12:25PM EDT | 2024-10-18 | 22.68 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 1.56% |
| CRWD241220P00370000 | 2024-06-26 12:54PM EDT | 2024-12-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRWD250117P00370000 | 2024-06-26 10:59AM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| CRWD250321P00370000 | 2024-06-12 2:53PM EDT | 2025-03-21 | 42.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 68.01% |
| CRWD250620P00370000 | 2024-06-27 10:15AM EDT | 2025-06-20 | 48.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRWD251121P00370000 | 2024-06-25 3:43PM EDT | 2025-11-21 | 59.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD260116P00370000 | 2024-06-03 3:30PM EDT | 2026-01-16 | 98.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 2026-06-18 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CRWD261218P00370000 | 2024-06-11 9:31AM EDT | 2026-12-18 | 80.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.