CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00400000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,842 | 0 | 12.50% |
| CRWD240705C00400000 | 2024-06-27 3:55PM EDT | 2024-07-05 | 2.22 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 6.25% |
| CRWD240712C00400000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 4.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| CRWD240719C00400000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 3.13% |
| CRWD240726C00400000 | 2024-06-27 2:04PM EDT | 2024-07-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CRWD240802C00400000 | 2024-06-27 3:05PM EDT | 2024-08-02 | 12.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CRWD240816C00400000 | 2024-06-27 3:59PM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 1.56% |
| CRWD240920C00400000 | 2024-06-27 3:55PM EDT | 2024-09-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| CRWD241018C00400000 | 2024-06-27 3:14PM EDT | 2024-10-18 | 32.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRWD241220C00400000 | 2024-06-27 1:26PM EDT | 2024-12-20 | 45.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CRWD250117C00400000 | 2024-06-27 10:51AM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRWD250321C00400000 | 2024-06-27 12:06PM EDT | 2025-03-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRWD250417C00400000 | 2024-06-27 1:22PM EDT | 2025-04-17 | 63.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRWD250620C00400000 | 2024-06-27 9:34AM EDT | 2025-06-20 | 67.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRWD251121C00400000 | 2024-06-27 12:56PM EDT | 2025-11-21 | 87.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD260116C00400000 | 2024-06-27 10:07AM EDT | 2026-01-16 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD260618C00400000 | 2024-06-26 3:42PM EDT | 2026-06-18 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD261218C00400000 | 2024-06-27 11:25AM EDT | 2026-12-18 | 119.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00400000 | 2024-06-27 2:50PM EDT | 2024-06-28 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240705P00400000 | 2024-06-27 3:43PM EDT | 2024-07-05 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240712P00400000 | 2024-06-27 3:43PM EDT | 2024-07-12 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240719P00400000 | 2024-06-27 1:45PM EDT | 2024-07-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240726P00400000 | 2024-06-27 2:09PM EDT | 2024-07-26 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 2024-08-02 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240816P00400000 | 2024-06-27 11:18AM EDT | 2024-08-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920P00400000 | 2024-06-27 3:55PM EDT | 2024-09-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD241018P00400000 | 2024-06-27 3:17PM EDT | 2024-10-18 | 37.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CRWD241220P00400000 | 2024-06-27 1:27PM EDT | 2024-12-20 | 45.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250117P00400000 | 2024-06-27 12:15PM EDT | 2025-01-17 | 48.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250321P00400000 | 2024-06-25 2:10PM EDT | 2025-03-21 | 58.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250620P00400000 | 2024-06-25 2:10PM EDT | 2025-06-20 | 66.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260116P00400000 | 2024-06-06 12:36PM EDT | 2026-01-16 | 96.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 2026-06-18 | 103.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 2026-12-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.