CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00380000 | 2024-06-27 3:55PM EDT | 2024-06-28 | 7.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| CRWD240705C00380000 | 2024-06-27 3:51PM EDT | 2024-07-05 | 11.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRWD240712C00380000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 13.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD240719C00380000 | 2024-06-27 3:52PM EDT | 2024-07-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRWD240726C00380000 | 2024-06-27 3:46PM EDT | 2024-07-26 | 19.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| CRWD240802C00380000 | 2024-06-27 1:41PM EDT | 2024-08-02 | 22.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD240816C00380000 | 2024-06-27 3:28PM EDT | 2024-08-16 | 25.23 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| CRWD240920C00380000 | 2024-06-27 3:55PM EDT | 2024-09-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CRWD241018C00380000 | 2024-06-27 3:52PM EDT | 2024-10-18 | 40.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241220C00380000 | 2024-06-27 3:47PM EDT | 2024-12-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00380000 | 2024-06-27 1:36PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD250321C00380000 | 2024-06-27 3:19PM EDT | 2025-03-21 | 67.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00380000 | 2024-06-21 10:22AM EDT | 2025-04-17 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620C00380000 | 2024-06-25 10:28AM EDT | 2025-06-20 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00380000 | 2024-06-26 12:18PM EDT | 2025-11-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD260116C00380000 | 2024-06-26 3:16PM EDT | 2026-01-16 | 96.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD260618C00380000 | 2024-06-25 12:09PM EDT | 2026-06-18 | 114.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD261218C00380000 | 2024-06-27 10:40AM EDT | 2026-12-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00380000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| CRWD240705P00380000 | 2024-06-27 3:56PM EDT | 2024-07-05 | 3.70 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| CRWD240712P00380000 | 2024-06-27 3:58PM EDT | 2024-07-12 | 6.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CRWD240719P00380000 | 2024-06-27 3:54PM EDT | 2024-07-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| CRWD240726P00380000 | 2024-06-27 3:47PM EDT | 2024-07-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CRWD240802P00380000 | 2024-06-27 10:30AM EDT | 2024-08-02 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD240816P00380000 | 2024-06-27 1:44PM EDT | 2024-08-16 | 13.72 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CRWD240920P00380000 | 2024-06-27 2:18PM EDT | 2024-09-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| CRWD241018P00380000 | 2024-06-27 3:17PM EDT | 2024-10-18 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD241220P00380000 | 2024-06-27 12:23PM EDT | 2024-12-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| CRWD250117P00380000 | 2024-06-27 10:50AM EDT | 2025-01-17 | 38.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CRWD250321P00380000 | 2024-06-13 11:35AM EDT | 2025-03-21 | 49.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD250417P00380000 | 2024-06-17 3:59PM EDT | 2025-04-17 | 48.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CRWD250620P00380000 | 2024-06-27 10:24AM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 2025-11-21 | 89.05 | 63.05 | 67.95 | 0.00 | - | 1 | 2 | 39.85% |
| CRWD260116P00380000 | 2024-06-20 11:09AM EDT | 2026-01-16 | 68.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 2026-06-18 | 76.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CRWD261218P00380000 | 2024-06-26 3:56PM EDT | 2026-12-18 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.