CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD190920C000550002019-08-19 12:03AM EDT55.0040.0040.5044.200.00--1130.08%
CRWD190920C000600002019-08-14 3:26PM EDT60.0034.6035.8039.200.00-55117.97%
CRWD190920C000650002019-08-20 12:33PM EDT65.0035.4231.8033.400.00-222104.40%
CRWD190920C000700002019-08-21 10:16AM EDT70.0028.6027.1028.40+3.50+13.94%53592.24%
CRWD190920C000750002019-08-21 3:29PM EDT75.0023.6022.8023.50-1.40-5.60%22584.47%
CRWD190920C000800002019-08-21 3:26PM EDT80.0019.3518.7019.40-3.48-15.24%1820382.01%
CRWD190920C000850002019-08-21 3:26PM EDT85.0015.5615.0015.60-2.44-13.56%4036779.71%
CRWD190920C000900002019-08-21 2:24PM EDT90.0011.8011.7012.20-2.22-15.83%6279777.47%
CRWD190920C000950002019-08-21 3:59PM EDT95.009.018.709.30-1.89-17.34%1231,74474.85%
CRWD190920C001000002019-08-21 3:59PM EDT100.006.706.606.80-1.50-18.29%1,1674,83473.95%
CRWD190920C001050002019-08-21 3:56PM EDT105.004.934.804.90-1.19-19.44%2881,05773.02%
CRWD190920C001100002019-08-21 3:59PM EDT110.003.303.303.50-1.07-24.49%5522,92971.95%
CRWD190920C001150002019-08-21 3:53PM EDT115.002.292.152.40-0.74-24.42%36145270.46%
CRWD190920C001200002019-08-21 3:48PM EDT120.001.651.401.60-0.46-21.80%10533669.53%
CRWD190920C001250002019-08-21 3:53PM EDT125.000.960.851.05-0.39-28.89%3424068.46%
CRWD190920C001300002019-08-21 3:00PM EDT130.000.650.500.65-0.45-40.91%3011367.29%
CRWD190920C001350002019-08-21 3:35PM EDT135.000.400.350.40-0.15-27.27%2513267.58%
CRWD190920C001400002019-08-21 3:07PM EDT140.000.250.150.25-0.04-13.79%2329765.72%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRWD190920P000400002019-08-20 9:49AM EDT40.000.020.000.100.00-155125.00%
CRWD190920P000450002019-08-12 2:41PM EDT45.000.100.000.200.00-1525119.53%
CRWD190920P000500002019-08-13 11:03AM EDT50.000.150.000.100.00-196695.31%
CRWD190920P000550002019-08-21 3:26PM EDT55.000.150.100.250.00-58898.44%
CRWD190920P000600002019-08-21 2:38PM EDT60.000.300.200.35+0.03+11.11%109491.60%
CRWD190920P000650002019-08-21 3:30PM EDT65.000.510.450.60+0.06+13.33%3220089.06%
CRWD190920P000700002019-08-21 3:47PM EDT70.000.880.800.90+0.08+10.00%3450884.52%
CRWD190920P000750002019-08-21 3:55PM EDT75.001.431.401.55+0.10+7.52%2159582.76%
CRWD190920P000800002019-08-21 3:34PM EDT80.002.292.202.50+0.19+9.05%1091,28580.35%
CRWD190920P000850002019-08-21 3:54PM EDT85.003.463.403.60+0.29+9.15%1731,60677.22%
CRWD190920P000900002019-08-21 3:59PM EDT90.005.205.005.40+0.70+15.56%22671275.78%
CRWD190920P000950002019-08-21 3:45PM EDT95.007.107.107.50+0.70+10.94%16026173.76%
CRWD190920P001000002019-08-21 3:59PM EDT100.009.909.7010.10+1.30+15.12%8630671.97%
CRWD190920P001050002019-08-21 9:35AM EDT105.0011.3612.8013.40-0.34-2.91%1711171.41%
CRWD190920P001100002019-08-19 12:03AM EDT110.0020.5616.2016.800.00--368.60%
CRWD190920P001200002019-08-14 2:06PM EDT120.0028.0024.4025.100.00-141566.99%
CRWD190920P001250002019-08-19 3:32PM EDT125.0027.0028.8029.600.00-4965.14%