CRWD - CrowdStrike Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD191206C00035000 | 2019-11-12 9:45AM EST | 35.00 | 12.70 | 15.70 | 19.20 | 0.00 | - | 2 | 0 | 638.67% |
| CRWD191206C00040000 | 2019-11-18 3:28PM EST | 40.00 | 17.50 | 12.10 | 13.20 | 0.00 | - | 20 | 0 | 502.93% |
| CRWD191206C00043500 | 2019-11-18 12:12AM EST | 43.50 | 5.50 | 8.50 | 9.60 | 0.00 | - | - | 3 | 370.70% |
| CRWD191206C00045000 | 2019-12-06 11:56AM EST | 45.00 | 8.10 | 6.70 | 7.90 | +0.39 | +5.06% | 105 | 230 | 285.94% |
| CRWD191206C00045500 | 2019-11-13 11:24AM EST | 45.50 | 5.60 | 5.90 | 7.30 | 0.00 | - | 1 | 10 | 239.84% |
| CRWD191206C00046000 | 2019-12-06 1:40PM EST | 46.00 | 6.55 | 5.90 | 6.80 | -0.87 | -11.73% | 260 | 132 | 262.50% |
| CRWD191206C00046500 | 2019-11-18 12:12AM EST | 46.50 | 3.60 | 4.80 | 6.40 | 0.00 | - | - | 4 | 211.33% |
| CRWD191206C00047000 | 2019-12-06 9:54AM EST | 47.00 | 7.40 | 4.40 | 5.80 | +1.20 | +19.35% | 20 | 21 | 196.88% |
| CRWD191206C00047500 | 2019-12-06 10:26AM EST | 47.50 | 4.00 | 4.20 | 5.40 | -3.20 | -44.44% | 2 | 9 | 209.38% |
| CRWD191206C00048000 | 2019-12-06 1:51PM EST | 48.00 | 4.20 | 3.70 | 4.90 | -1.90 | -31.15% | 10 | 11 | 193.75% |
| CRWD191206C00048500 | 2019-12-06 9:52AM EST | 48.50 | 5.55 | 3.20 | 4.40 | -0.30 | -5.13% | 1 | 2 | 177.73% |
| CRWD191206C00049000 | 2019-12-06 2:56PM EST | 49.00 | 3.40 | 2.90 | 3.70 | -1.80 | -34.62% | 2 | 45 | 161.52% |
| CRWD191206C00049500 | 2019-12-06 10:16AM EST | 49.50 | 2.31 | 2.10 | 3.40 | -2.60 | -52.95% | 1 | 3 | 139.45% |
| CRWD191206C00050000 | 2019-12-06 2:47PM EST | 50.00 | 3.00 | 1.85 | 2.75 | -1.50 | -33.33% | 372 | 302 | 127.93% |
| CRWD191206C00050500 | 2019-12-06 12:49PM EST | 50.50 | 2.91 | 1.20 | 2.35 | -1.89 | -39.38% | 1 | 135 | 107.42% |
| CRWD191206C00051000 | 2019-12-06 2:21PM EST | 51.00 | 1.53 | 1.20 | 1.75 | -3.47 | -69.40% | 26 | 10 | 107.62% |
| CRWD191206C00051500 | 2019-12-06 12:01PM EST | 51.50 | 2.25 | 0.50 | 1.25 | -1.36 | -37.67% | 24 | 118 | 76.76% |
| CRWD191206C00052000 | 2019-12-06 2:01PM EST | 52.00 | 0.60 | 0.50 | 0.80 | -2.89 | -82.81% | 155 | 59 | 77.34% |
| CRWD191206C00052500 | 2019-12-06 2:22PM EST | 52.50 | 0.52 | 0.30 | 0.45 | -2.61 | -83.39% | 371 | 283 | 68.16% |
| CRWD191206C00053000 | 2019-12-06 3:02PM EST | 53.00 | 0.15 | 0.10 | 0.20 | -2.71 | -94.76% | 368 | 128 | 56.06% |
| CRWD191206C00053500 | 2019-12-06 2:46PM EST | 53.50 | 0.25 | 0.00 | 0.20 | -2.42 | -90.64% | 246 | 171 | 59.77% |
| CRWD191206C00054000 | 2019-12-06 3:04PM EST | 54.00 | 0.05 | 0.00 | 0.10 | -2.05 | -97.62% | 361 | 166 | 58.59% |
| CRWD191206C00054500 | 2019-12-06 1:46PM EST | 54.50 | 0.05 | 0.00 | 0.05 | -2.15 | -97.73% | 233 | 303 | 59.38% |
| CRWD191206C00055000 | 2019-12-06 2:51PM EST | 55.00 | 0.03 | 0.00 | 0.05 | -1.78 | -98.34% | 1,552 | 1,873 | 67.19% |
| CRWD191206C00055500 | 2019-12-06 3:02PM EST | 55.50 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 609 | 1,095 | 75.00% |
| CRWD191206C00056000 | 2019-12-06 2:50PM EST | 56.00 | 0.02 | 0.00 | 0.05 | -1.63 | -98.79% | 432 | 568 | 82.03% |
| CRWD191206C00056500 | 2019-12-06 9:59AM EST | 56.50 | 0.25 | 0.00 | 0.05 | -1.20 | -82.76% | 18 | 64 | 89.06% |
| CRWD191206C00057000 | 2019-12-06 2:09PM EST | 57.00 | 0.03 | 0.00 | 0.05 | -1.18 | -97.52% | 172 | 300 | 96.88% |
| CRWD191206C00057500 | 2019-12-06 11:39AM EST | 57.50 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 49 | 113 | 103.13% |
| CRWD191206C00058000 | 2019-12-06 1:56PM EST | 58.00 | 0.03 | 0.05 | 0.05 | -0.96 | -96.97% | 187 | 337 | 123.44% |
| CRWD191206C00058500 | 2019-12-06 12:00PM EST | 58.50 | 0.03 | 0.05 | 0.75 | -0.87 | -96.67% | 24 | 612 | 213.28% |
| CRWD191206C00059000 | 2019-12-06 12:47PM EST | 59.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 23 | 149 | 123.44% |
| CRWD191206C00059500 | 2019-12-06 10:03AM EST | 59.50 | 0.05 | 0.00 | 0.35 | -0.68 | -93.15% | 5 | 22 | 186.72% |
| CRWD191206C00060000 | 2019-12-06 1:56PM EST | 60.00 | 0.03 | 0.00 | 0.05 | -0.53 | -94.64% | 95 | 943 | 135.94% |
| CRWD191206C00060500 | 2019-12-06 10:17AM EST | 60.50 | 0.10 | 0.00 | 0.15 | -0.46 | -82.14% | 751 | 796 | 171.09% |
| CRWD191206C00061000 | 2019-12-06 9:57AM EST | 61.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 11 | 76 | 148.44% |
| CRWD191206C00061500 | 2019-12-06 9:46AM EST | 61.50 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 3 | 94 | 185.16% |
| CRWD191206C00062000 | 2019-12-06 9:56AM EST | 62.00 | 0.05 | 0.00 | 0.05 | -0.34 | -87.18% | 41 | 45 | 160.94% |
| CRWD191206C00062500 | 2019-12-05 3:47PM EST | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 61 | 50.00% |
| CRWD191206C00063000 | 2019-12-06 11:50AM EST | 63.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 249 | 428 | 173.44% |
| CRWD191206C00063500 | 2019-12-06 11:35AM EST | 63.50 | 0.01 | 0.00 | 0.00 | -0.24 | -96.00% | 32 | 31 | 50.00% |
| CRWD191206C00064000 | 2019-12-06 9:56AM EST | 64.00 | 0.08 | 0.00 | 0.00 | -0.12 | -60.00% | 144 | 181 | 50.00% |
| CRWD191206C00064500 | 2019-12-05 3:58PM EST | 64.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 50.00% |
| CRWD191206C00065000 | 2019-12-05 3:59PM EST | 65.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 355 | 413 | 196.88% |
| CRWD191206C00066000 | 2019-12-05 1:14PM EST | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 59 | 206.25% |
| CRWD191206C00067000 | 2019-12-06 9:30AM EST | 67.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 585 | 643 | 50.00% |
| CRWD191206C00068000 | 2019-12-06 9:46AM EST | 68.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 124 | 50.00% |
| CRWD191206C00069000 | 2019-12-05 3:56PM EST | 69.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 46 | 287 | 620.70% |
| CRWD191206C00070000 | 2019-12-05 3:05PM EST | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 1,186 | 50.00% |
| CRWD191206C00071000 | 2019-12-05 3:57PM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 50.00% |
| CRWD191206C00072000 | 2019-12-04 12:58PM EST | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| CRWD191206C00074000 | 2019-11-29 11:36AM EST | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD191206C00075000 | 2019-12-02 1:32PM EST | 75.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 44 | 636.91% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD191206P00035000 | 2019-12-06 11:17AM EST | 35.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 21 | 321.88% |
| CRWD191206P00038000 | 2019-12-06 9:46AM EST | 38.00 | 0.08 | 0.00 | 0.35 | +0.03 | +60.00% | 1 | 107 | 357.03% |
| CRWD191206P00040000 | 2019-12-05 3:54PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 898 | 50.00% |
| CRWD191206P00041000 | 2019-12-05 3:57PM EST | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 50.00% |
| CRWD191206P00042000 | 2019-12-05 3:48PM EST | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 102 | 103 | 50.00% |
| CRWD191206P00042500 | 2019-12-06 12:02PM EST | 42.50 | 0.01 | 0.00 | 0.00 | -0.15 | -93.75% | 15 | 283 | 50.00% |
| CRWD191206P00043000 | 2019-12-06 9:58AM EST | 43.00 | 0.03 | 0.00 | 0.00 | -0.17 | -85.00% | 11 | 150 | 50.00% |
| CRWD191206P00043500 | 2019-12-05 3:59PM EST | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 113 | 50.00% |
| CRWD191206P00044000 | 2019-12-06 9:43AM EST | 44.00 | 0.03 | 0.00 | 0.00 | -0.33 | -91.67% | 80 | 110 | 50.00% |
| CRWD191206P00044500 | 2019-12-06 9:46AM EST | 44.50 | 0.13 | 0.00 | 0.00 | -0.27 | -67.50% | 25 | 30 | 50.00% |
| CRWD191206P00045000 | 2019-12-06 10:56AM EST | 45.00 | 0.03 | 0.00 | 0.00 | -0.42 | -93.33% | 39 | 1,879 | 50.00% |
| CRWD191206P00045500 | 2019-12-06 9:58AM EST | 45.50 | 0.03 | 0.00 | 0.00 | -0.42 | -93.33% | 70 | 85 | 50.00% |
| CRWD191206P00046000 | 2019-12-06 3:01PM EST | 46.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 60 | 266 | 125.00% |
| CRWD191206P00046500 | 2019-12-06 11:45AM EST | 46.50 | 0.04 | 0.00 | 0.05 | -0.62 | -93.94% | 11 | 34 | 101.56% |
| CRWD191206P00047000 | 2019-12-06 2:18PM EST | 47.00 | 0.03 | 0.00 | 0.30 | -0.69 | -95.83% | 32 | 117 | 134.38% |
| CRWD191206P00047500 | 2019-12-06 1:00PM EST | 47.50 | 0.05 | 0.05 | 0.10 | -0.85 | -94.44% | 52 | 74 | 103.91% |
| CRWD191206P00048000 | 2019-12-06 12:37PM EST | 48.00 | 0.03 | 0.00 | 0.05 | -0.99 | -97.06% | 206 | 149 | 75.00% |
| CRWD191206P00048500 | 2019-12-06 11:10AM EST | 48.50 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 107 | 511 | 65.63% |
| CRWD191206P00049000 | 2019-12-06 12:00PM EST | 49.00 | 0.05 | 0.00 | 0.10 | -1.22 | -96.06% | 108 | 71 | 65.63% |
| CRWD191206P00049500 | 2019-12-05 3:30PM EST | 49.50 | 0.15 | 0.00 | 0.15 | -1.42 | -90.45% | 7 | 33 | 61.33% |
| CRWD191206P00050000 | 2019-12-06 2:43PM EST | 50.00 | 0.05 | 0.00 | 0.05 | -1.60 | -96.97% | 429 | 889 | 44.92% |
| CRWD191206P00050500 | 2019-12-06 12:39PM EST | 50.50 | 0.05 | 0.00 | 0.10 | -1.75 | -97.22% | 75 | 46 | 42.19% |
| CRWD191206P00051000 | 2019-12-06 2:42PM EST | 51.00 | 0.05 | 0.00 | 0.10 | -2.01 | -97.57% | 931 | 76 | 29.10% |
| CRWD191206P00051500 | 2019-12-06 3:03PM EST | 51.50 | 0.05 | 0.00 | 0.15 | -2.35 | -97.92% | 1,004 | 125 | 17.97% |
| CRWD191206P00052000 | 2019-12-06 3:02PM EST | 52.00 | 0.25 | 0.15 | 0.20 | -2.14 | -89.54% | 437 | 235 | 0.00% |
| CRWD191206P00052500 | 2019-12-06 2:59PM EST | 52.50 | 0.33 | 0.30 | 0.45 | -2.29 | -87.40% | 333 | 155 | 0.00% |
| CRWD191206P00053000 | 2019-12-06 3:02PM EST | 53.00 | 0.70 | 0.55 | 1.05 | -2.16 | -75.52% | 403 | 428 | 0.00% |
| CRWD191206P00053500 | 2019-12-06 1:31PM EST | 53.50 | 1.15 | 0.80 | 1.15 | -2.55 | -68.92% | 32 | 48 | 0.00% |
| CRWD191206P00054000 | 2019-12-06 2:54PM EST | 54.00 | 1.50 | 1.20 | 2.35 | -2.00 | -57.14% | 182 | 57 | 0.00% |
| CRWD191206P00054500 | 2019-12-06 2:26PM EST | 54.50 | 1.97 | 1.75 | 2.75 | -1.53 | -43.71% | 34 | 116 | 0.00% |
| CRWD191206P00055000 | 2019-12-06 1:31PM EST | 55.00 | 2.38 | 2.25 | 3.10 | -1.57 | -39.75% | 39 | 442 | 0.00% |
| CRWD191206P00055500 | 2019-12-06 10:31AM EST | 55.50 | 3.30 | 2.65 | 4.20 | -0.07 | -2.08% | 2 | 11 | 134.77% |
| CRWD191206P00056000 | 2019-12-06 2:50PM EST | 56.00 | 3.40 | 3.40 | 4.00 | -1.13 | -24.94% | 9 | 35 | 0.00% |
| CRWD191206P00056500 | 2019-12-06 2:48PM EST | 56.50 | 3.60 | 3.60 | 4.90 | -1.50 | -29.41% | 4 | 11 | 0.00% |
| CRWD191206P00057000 | 2019-12-06 2:17PM EST | 57.00 | 4.45 | 3.80 | 5.50 | -0.75 | -14.42% | 16 | 25 | 124.22% |
| CRWD191206P00057500 | 2019-12-06 2:09PM EST | 57.50 | 5.30 | 4.50 | 5.70 | -1.20 | -18.46% | 5 | 11 | 0.00% |
| CRWD191206P00058000 | 2019-12-06 11:33AM EST | 58.00 | 4.90 | 4.90 | 6.30 | +0.40 | +8.89% | 4 | 16 | 0.00% |
| CRWD191206P00058500 | 2019-12-06 10:11AM EST | 58.50 | 5.97 | 5.40 | 6.80 | +1.67 | +38.84% | 5 | 8 | 0.00% |
| CRWD191206P00059000 | 2019-12-06 2:48PM EST | 59.00 | 6.09 | 5.90 | 7.00 | -1.18 | -16.23% | 1 | 1 | 0.00% |
| CRWD191206P00059500 | 2019-12-06 1:44PM EST | 59.50 | 6.85 | 6.50 | 7.70 | +0.85 | +14.17% | 130 | 131 | 0.00% |
| CRWD191206P00060000 | 2019-12-06 10:41AM EST | 60.00 | 7.15 | 6.80 | 8.30 | -0.60 | -7.74% | 4 | 21 | 0.00% |
| CRWD191206P00060500 | 2019-12-03 2:57PM EST | 60.50 | 6.60 | 7.30 | 9.20 | 0.00 | - | 1 | 2 | 230.86% |
| CRWD191206P00061000 | 2019-12-06 2:08PM EST | 61.00 | 8.83 | 7.90 | 9.50 | +2.35 | +36.27% | 6 | 16 | 185.94% |
| CRWD191206P00061500 | 2019-12-06 9:59AM EST | 61.50 | 7.40 | 7.90 | 9.90 | -0.80 | -9.76% | 1 | 1 | 0.00% |
| CRWD191206P00062000 | 2019-11-22 11:27AM EST | 62.00 | 8.92 | 9.30 | 10.80 | 0.00 | - | 2 | 2 | 276.17% |
| CRWD191206P00063000 | 2019-12-06 2:49PM EST | 63.00 | 10.20 | 10.10 | 10.90 | +3.48 | +51.79% | 1 | 20 | 0.00% |
| CRWD191206P00065000 | 2019-12-04 11:24AM EST | 65.00 | 9.66 | 11.90 | 12.90 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD191206P00070000 | 2019-12-06 2:12PM EST | 70.00 | 17.65 | 16.80 | 18.40 | +6.05 | +52.16% | 16 | 6 | 0.00% |
| CRWD191206P00073000 | 2019-12-06 2:52PM EST | 73.00 | 20.65 | 19.80 | 22.30 | +1.37 | +7.11% | 1 | 1 | 537.11% |
| CRWD191206P00075000 | 2019-12-06 9:58AM EST | 75.00 | 20.79 | 21.10 | 23.70 | +1.63 | +8.51% | 1 | 2 | 434.77% |