CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00390000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 3.13% |
| CRWD240705C00390000 | 2024-06-27 3:58PM EDT | 2024-07-05 | 5.60 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 1.56% |
| CRWD240712C00390000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 8.32 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| CRWD240719C00390000 | 2024-06-27 3:47PM EDT | 2024-07-19 | 11.07 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| CRWD240726C00390000 | 2024-06-27 3:34PM EDT | 2024-07-26 | 14.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| CRWD240802C00390000 | 2024-06-27 1:38PM EDT | 2024-08-02 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CRWD240816C00390000 | 2024-06-27 3:54PM EDT | 2024-08-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.39% |
| CRWD240920C00390000 | 2024-06-27 2:40PM EDT | 2024-09-20 | 32.38 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| CRWD241018C00390000 | 2024-06-27 3:00PM EDT | 2024-10-18 | 36.81 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| CRWD241220C00390000 | 2024-06-27 1:24PM EDT | 2024-12-20 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CRWD250117C00390000 | 2024-06-27 1:37PM EDT | 2025-01-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CRWD250321C00390000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CRWD250417C00390000 | 2024-06-17 3:52PM EDT | 2025-04-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CRWD250620C00390000 | 2024-06-27 2:43PM EDT | 2025-06-20 | 75.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| CRWD251121C00390000 | 2024-06-17 2:08PM EDT | 2025-11-21 | 95.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CRWD260116C00390000 | 2024-06-24 1:20PM EDT | 2026-01-16 | 93.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CRWD260618C00390000 | 2024-06-20 12:39PM EDT | 2026-06-18 | 107.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| CRWD261218C00390000 | 2024-06-27 2:13PM EDT | 2026-12-18 | 123.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00390000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| CRWD240705P00390000 | 2024-06-27 3:41PM EDT | 2024-07-05 | 7.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CRWD240712P00390000 | 2024-06-27 3:51PM EDT | 2024-07-12 | 11.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRWD240719P00390000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 12.84 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CRWD240726P00390000 | 2024-06-27 2:00PM EDT | 2024-07-26 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240802P00390000 | 2024-06-27 10:23AM EDT | 2024-08-02 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240816P00390000 | 2024-06-27 3:13PM EDT | 2024-08-16 | 18.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240920P00390000 | 2024-06-27 2:52PM EDT | 2024-09-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CRWD241018P00390000 | 2024-06-27 3:15PM EDT | 2024-10-18 | 31.83 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CRWD241220P00390000 | 2024-06-26 1:48PM EDT | 2024-12-20 | 44.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRWD250117P00390000 | 2024-06-27 1:12PM EDT | 2025-01-17 | 42.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD250417P00390000 | 2024-06-27 1:02PM EDT | 2025-04-17 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00390000 | 2024-06-25 10:46AM EDT | 2025-06-20 | 59.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD260116P00390000 | 2024-06-20 10:21AM EDT | 2026-01-16 | 75.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD260618P00390000 | 2024-06-21 1:56PM EDT | 2026-06-18 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218P00390000 | 2024-06-18 2:48PM EDT | 2026-12-18 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.