CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD191206C000350002019-11-12 9:45AM EST35.0012.7015.7019.200.00-20638.67%
CRWD191206C000400002019-11-18 3:28PM EST40.0017.5012.1013.200.00-200502.93%
CRWD191206C000435002019-11-18 12:12AM EST43.505.508.509.600.00--3370.70%
CRWD191206C000450002019-12-06 11:56AM EST45.008.106.707.90+0.39+5.06%105230285.94%
CRWD191206C000455002019-11-13 11:24AM EST45.505.605.907.300.00-110239.84%
CRWD191206C000460002019-12-06 1:40PM EST46.006.555.906.80-0.87-11.73%260132262.50%
CRWD191206C000465002019-11-18 12:12AM EST46.503.604.806.400.00--4211.33%
CRWD191206C000470002019-12-06 9:54AM EST47.007.404.405.80+1.20+19.35%2021196.88%
CRWD191206C000475002019-12-06 10:26AM EST47.504.004.205.40-3.20-44.44%29209.38%
CRWD191206C000480002019-12-06 1:51PM EST48.004.203.704.90-1.90-31.15%1011193.75%
CRWD191206C000485002019-12-06 9:52AM EST48.505.553.204.40-0.30-5.13%12177.73%
CRWD191206C000490002019-12-06 2:56PM EST49.003.402.903.70-1.80-34.62%245161.52%
CRWD191206C000495002019-12-06 10:16AM EST49.502.312.103.40-2.60-52.95%13139.45%
CRWD191206C000500002019-12-06 2:47PM EST50.003.001.852.75-1.50-33.33%372302127.93%
CRWD191206C000505002019-12-06 12:49PM EST50.502.911.202.35-1.89-39.38%1135107.42%
CRWD191206C000510002019-12-06 2:21PM EST51.001.531.201.75-3.47-69.40%2610107.62%
CRWD191206C000515002019-12-06 12:01PM EST51.502.250.501.25-1.36-37.67%2411876.76%
CRWD191206C000520002019-12-06 2:01PM EST52.000.600.500.80-2.89-82.81%1555977.34%
CRWD191206C000525002019-12-06 2:22PM EST52.500.520.300.45-2.61-83.39%37128368.16%
CRWD191206C000530002019-12-06 3:02PM EST53.000.150.100.20-2.71-94.76%36812856.06%
CRWD191206C000535002019-12-06 2:46PM EST53.500.250.000.20-2.42-90.64%24617159.77%
CRWD191206C000540002019-12-06 3:04PM EST54.000.050.000.10-2.05-97.62%36116658.59%
CRWD191206C000545002019-12-06 1:46PM EST54.500.050.000.05-2.15-97.73%23330359.38%
CRWD191206C000550002019-12-06 2:51PM EST55.000.030.000.05-1.78-98.34%1,5521,87367.19%
CRWD191206C000555002019-12-06 3:02PM EST55.500.050.000.05-1.65-97.06%6091,09575.00%
CRWD191206C000560002019-12-06 2:50PM EST56.000.020.000.05-1.63-98.79%43256882.03%
CRWD191206C000565002019-12-06 9:59AM EST56.500.250.000.05-1.20-82.76%186489.06%
CRWD191206C000570002019-12-06 2:09PM EST57.000.030.000.05-1.18-97.52%17230096.88%
CRWD191206C000575002019-12-06 11:39AM EST57.500.050.000.05-1.10-95.65%49113103.13%
CRWD191206C000580002019-12-06 1:56PM EST58.000.030.050.05-0.96-96.97%187337123.44%
CRWD191206C000585002019-12-06 12:00PM EST58.500.030.050.75-0.87-96.67%24612213.28%
CRWD191206C000590002019-12-06 12:47PM EST59.000.030.000.05-0.69-95.83%23149123.44%
CRWD191206C000595002019-12-06 10:03AM EST59.500.050.000.35-0.68-93.15%522186.72%
CRWD191206C000600002019-12-06 1:56PM EST60.000.030.000.05-0.53-94.64%95943135.94%
CRWD191206C000605002019-12-06 10:17AM EST60.500.100.000.15-0.46-82.14%751796171.09%
CRWD191206C000610002019-12-06 9:57AM EST61.000.050.000.05-0.35-87.50%1176148.44%
CRWD191206C000615002019-12-06 9:46AM EST61.500.050.000.15-0.30-85.71%394185.16%
CRWD191206C000620002019-12-06 9:56AM EST62.000.050.000.05-0.34-87.18%4145160.94%
CRWD191206C000625002019-12-05 3:47PM EST62.500.250.000.000.00-336150.00%
CRWD191206C000630002019-12-06 11:50AM EST63.000.030.000.05-0.21-87.50%249428173.44%
CRWD191206C000635002019-12-06 11:35AM EST63.500.010.000.00-0.24-96.00%323150.00%
CRWD191206C000640002019-12-06 9:56AM EST64.000.080.000.00-0.12-60.00%14418150.00%
CRWD191206C000645002019-12-05 3:58PM EST64.500.150.000.000.00-134950.00%
CRWD191206C000650002019-12-05 3:59PM EST65.000.120.000.050.00-355413196.88%
CRWD191206C000660002019-12-05 1:14PM EST66.000.100.000.050.00-1259206.25%
CRWD191206C000670002019-12-06 9:30AM EST67.000.050.000.00-0.02-28.57%58564350.00%
CRWD191206C000680002019-12-06 9:46AM EST68.000.030.000.00-0.02-40.00%112450.00%
CRWD191206C000690002019-12-05 3:56PM EST69.000.050.003.900.00-46287620.70%
CRWD191206C000700002019-12-05 3:05PM EST70.000.080.000.000.00-241,18650.00%
CRWD191206C000710002019-12-05 3:57PM EST71.000.050.000.000.00-157150.00%
CRWD191206C000720002019-12-04 12:58PM EST72.000.050.000.000.00-103750.00%
CRWD191206C000740002019-11-29 11:36AM EST74.000.200.000.000.00-1150.00%
CRWD191206C000750002019-12-02 1:32PM EST75.000.050.002.700.00-144636.91%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD191206P000350002019-12-06 11:17AM EST35.000.020.000.05-0.01-33.33%1021321.88%
CRWD191206P000380002019-12-06 9:46AM EST38.000.080.000.35+0.03+60.00%1107357.03%
CRWD191206P000400002019-12-05 3:54PM EST40.000.100.000.000.00-9589850.00%
CRWD191206P000410002019-12-05 3:57PM EST41.000.100.000.000.00-174150.00%
CRWD191206P000420002019-12-05 3:48PM EST42.000.150.000.000.00-10210350.00%
CRWD191206P000425002019-12-06 12:02PM EST42.500.010.000.00-0.15-93.75%1528350.00%
CRWD191206P000430002019-12-06 9:58AM EST43.000.030.000.00-0.17-85.00%1115050.00%
CRWD191206P000435002019-12-05 3:59PM EST43.500.250.000.000.00-8511350.00%
CRWD191206P000440002019-12-06 9:43AM EST44.000.030.000.00-0.33-91.67%8011050.00%
CRWD191206P000445002019-12-06 9:46AM EST44.500.130.000.00-0.27-67.50%253050.00%
CRWD191206P000450002019-12-06 10:56AM EST45.000.030.000.00-0.42-93.33%391,87950.00%
CRWD191206P000455002019-12-06 9:58AM EST45.500.030.000.00-0.42-93.33%708550.00%
CRWD191206P000460002019-12-06 3:01PM EST46.000.050.000.10-0.50-90.91%60266125.00%
CRWD191206P000465002019-12-06 11:45AM EST46.500.040.000.05-0.62-93.94%1134101.56%
CRWD191206P000470002019-12-06 2:18PM EST47.000.030.000.30-0.69-95.83%32117134.38%
CRWD191206P000475002019-12-06 1:00PM EST47.500.050.050.10-0.85-94.44%5274103.91%
CRWD191206P000480002019-12-06 12:37PM EST48.000.030.000.05-0.99-97.06%20614975.00%
CRWD191206P000485002019-12-06 11:10AM EST48.500.050.000.05-1.15-95.83%10751165.63%
CRWD191206P000490002019-12-06 12:00PM EST49.000.050.000.10-1.22-96.06%1087165.63%
CRWD191206P000495002019-12-05 3:30PM EST49.500.150.000.15-1.42-90.45%73361.33%
CRWD191206P000500002019-12-06 2:43PM EST50.000.050.000.05-1.60-96.97%42988944.92%
CRWD191206P000505002019-12-06 12:39PM EST50.500.050.000.10-1.75-97.22%754642.19%
CRWD191206P000510002019-12-06 2:42PM EST51.000.050.000.10-2.01-97.57%9317629.10%
CRWD191206P000515002019-12-06 3:03PM EST51.500.050.000.15-2.35-97.92%1,00412517.97%
CRWD191206P000520002019-12-06 3:02PM EST52.000.250.150.20-2.14-89.54%4372350.00%
CRWD191206P000525002019-12-06 2:59PM EST52.500.330.300.45-2.29-87.40%3331550.00%
CRWD191206P000530002019-12-06 3:02PM EST53.000.700.551.05-2.16-75.52%4034280.00%
CRWD191206P000535002019-12-06 1:31PM EST53.501.150.801.15-2.55-68.92%32480.00%
CRWD191206P000540002019-12-06 2:54PM EST54.001.501.202.35-2.00-57.14%182570.00%
CRWD191206P000545002019-12-06 2:26PM EST54.501.971.752.75-1.53-43.71%341160.00%
CRWD191206P000550002019-12-06 1:31PM EST55.002.382.253.10-1.57-39.75%394420.00%
CRWD191206P000555002019-12-06 10:31AM EST55.503.302.654.20-0.07-2.08%211134.77%
CRWD191206P000560002019-12-06 2:50PM EST56.003.403.404.00-1.13-24.94%9350.00%
CRWD191206P000565002019-12-06 2:48PM EST56.503.603.604.90-1.50-29.41%4110.00%
CRWD191206P000570002019-12-06 2:17PM EST57.004.453.805.50-0.75-14.42%1625124.22%
CRWD191206P000575002019-12-06 2:09PM EST57.505.304.505.70-1.20-18.46%5110.00%
CRWD191206P000580002019-12-06 11:33AM EST58.004.904.906.30+0.40+8.89%4160.00%
CRWD191206P000585002019-12-06 10:11AM EST58.505.975.406.80+1.67+38.84%580.00%
CRWD191206P000590002019-12-06 2:48PM EST59.006.095.907.00-1.18-16.23%110.00%
CRWD191206P000595002019-12-06 1:44PM EST59.506.856.507.70+0.85+14.17%1301310.00%
CRWD191206P000600002019-12-06 10:41AM EST60.007.156.808.30-0.60-7.74%4210.00%
CRWD191206P000605002019-12-03 2:57PM EST60.506.607.309.200.00-12230.86%
CRWD191206P000610002019-12-06 2:08PM EST61.008.837.909.50+2.35+36.27%616185.94%
CRWD191206P000615002019-12-06 9:59AM EST61.507.407.909.90-0.80-9.76%110.00%
CRWD191206P000620002019-11-22 11:27AM EST62.008.929.3010.800.00-22276.17%
CRWD191206P000630002019-12-06 2:49PM EST63.0010.2010.1010.90+3.48+51.79%1200.00%
CRWD191206P000650002019-12-04 11:24AM EST65.009.6611.9012.900.00-120.00%
CRWD191206P000700002019-12-06 2:12PM EST70.0017.6516.8018.40+6.05+52.16%1660.00%
CRWD191206P000730002019-12-06 2:52PM EST73.0020.6519.8022.30+1.37+7.11%11537.11%
CRWD191206P000750002019-12-06 9:58AM EST75.0020.7921.1023.70+1.63+8.51%12434.77%