CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:480.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00480000 | 2024-07-01 9:41AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 50.00% |
| CRWD240719C00480000 | 2024-07-01 2:19PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 392 | 25.00% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 2024-07-26 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 2024-08-02 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CRWD240816C00480000 | 2024-07-01 3:15PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14 | 134 | 12.50% |
| CRWD240920C00480000 | 2024-07-01 12:37PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 16 | 588 | 6.25% |
| CRWD241018C00480000 | 2024-07-01 10:26AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 6.25% |
| CRWD241220C00480000 | 2024-06-27 1:57PM EDT | 2024-12-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 17 | 306 | 6.25% |
| CRWD250117C00480000 | 2024-07-01 3:15PM EDT | 2025-01-17 | 23.76 | 0.00 | 0.00 | 0.00 | - | 20 | 1,358 | 6.25% |
| CRWD250321C00480000 | 2024-06-17 12:51PM EDT | 2025-03-21 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| CRWD250417C00480000 | 2024-06-25 12:06PM EDT | 2025-04-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 6.25% |
| CRWD250620C00480000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 3.13% |
| CRWD251121C00480000 | 2024-06-21 9:45AM EDT | 2025-11-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| CRWD260116C00480000 | 2024-06-27 11:37AM EDT | 2026-01-16 | 63.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,308 | 3.13% |
| CRWD260618C00480000 | 2024-06-18 10:43AM EDT | 2026-06-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| CRWD261218C00480000 | 2024-06-10 3:48PM EDT | 2026-12-18 | 88.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00480000 | 2024-06-21 9:30AM EDT | 2024-07-12 | 105.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 2024-07-19 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 265.73% |
| CRWD240816P00480000 | 2024-06-20 11:17AM EDT | 2024-08-16 | 93.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00480000 | 2024-06-27 3:11PM EDT | 2024-09-20 | 93.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 2024-10-18 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 119.49% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 2024-12-20 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 91.15% |
| CRWD250117P00480000 | 2024-06-27 1:57PM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| CRWD250417P00480000 | 2024-06-10 9:31AM EDT | 2025-04-17 | 119.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD250620P00480000 | 2024-06-05 10:29AM EDT | 2025-06-20 | 160.56 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD251121P00480000 | 2024-06-24 10:07AM EDT | 2025-11-21 | 128.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CRWD260116P00480000 | 2024-06-28 9:46AM EDT | 2026-01-16 | 123.87 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.