| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD190920C00055000 | 2019-08-19 12:03AM EDT | 55.00 | 40.00 | 40.50 | 44.20 | 0.00 | - | - | 1 | 130.08% |
| CRWD190920C00060000 | 2019-08-14 3:26PM EDT | 60.00 | 34.60 | 35.80 | 39.20 | 0.00 | - | 5 | 5 | 117.97% |
| CRWD190920C00065000 | 2019-08-20 12:33PM EDT | 65.00 | 35.42 | 31.80 | 33.40 | 0.00 | - | 2 | 22 | 104.40% |
| CRWD190920C00070000 | 2019-08-21 10:16AM EDT | 70.00 | 28.60 | 27.10 | 28.40 | +3.50 | +13.94% | 5 | 35 | 92.24% |
| CRWD190920C00075000 | 2019-08-21 3:29PM EDT | 75.00 | 23.60 | 22.80 | 23.50 | -1.40 | -5.60% | 2 | 25 | 84.47% |
| CRWD190920C00080000 | 2019-08-21 3:26PM EDT | 80.00 | 19.35 | 18.70 | 19.40 | -3.48 | -15.24% | 18 | 203 | 82.01% |
| CRWD190920C00085000 | 2019-08-21 3:26PM EDT | 85.00 | 15.56 | 15.00 | 15.60 | -2.44 | -13.56% | 40 | 367 | 79.71% |
| CRWD190920C00090000 | 2019-08-21 2:24PM EDT | 90.00 | 11.80 | 11.70 | 12.20 | -2.22 | -15.83% | 62 | 797 | 77.47% |
| CRWD190920C00095000 | 2019-08-21 3:59PM EDT | 95.00 | 9.01 | 8.70 | 9.30 | -1.89 | -17.34% | 123 | 1,744 | 74.85% |
| CRWD190920C00100000 | 2019-08-21 3:59PM EDT | 100.00 | 6.70 | 6.60 | 6.80 | -1.50 | -18.29% | 1,167 | 4,834 | 73.95% |
| CRWD190920C00105000 | 2019-08-21 3:56PM EDT | 105.00 | 4.93 | 4.80 | 4.90 | -1.19 | -19.44% | 288 | 1,057 | 73.02% |
| CRWD190920C00110000 | 2019-08-21 3:59PM EDT | 110.00 | 3.30 | 3.30 | 3.50 | -1.07 | -24.49% | 552 | 2,929 | 71.95% |
| CRWD190920C00115000 | 2019-08-21 3:53PM EDT | 115.00 | 2.29 | 2.15 | 2.40 | -0.74 | -24.42% | 361 | 452 | 70.46% |
| CRWD190920C00120000 | 2019-08-21 3:48PM EDT | 120.00 | 1.65 | 1.40 | 1.60 | -0.46 | -21.80% | 105 | 336 | 69.53% |
| CRWD190920C00125000 | 2019-08-21 3:53PM EDT | 125.00 | 0.96 | 0.85 | 1.05 | -0.39 | -28.89% | 34 | 240 | 68.46% |
| CRWD190920C00130000 | 2019-08-21 3:00PM EDT | 130.00 | 0.65 | 0.50 | 0.65 | -0.45 | -40.91% | 30 | 113 | 67.29% |
| CRWD190920C00135000 | 2019-08-21 3:35PM EDT | 135.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 25 | 132 | 67.58% |
| CRWD190920C00140000 | 2019-08-21 3:07PM EDT | 140.00 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 23 | 297 | 65.72% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD190920P00040000 | 2019-08-20 9:49AM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 125.00% |
| CRWD190920P00045000 | 2019-08-12 2:41PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 25 | 119.53% |
| CRWD190920P00050000 | 2019-08-13 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 966 | 95.31% |
| CRWD190920P00055000 | 2019-08-21 3:26PM EDT | 55.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 88 | 98.44% |
| CRWD190920P00060000 | 2019-08-21 2:38PM EDT | 60.00 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 10 | 94 | 91.60% |
| CRWD190920P00065000 | 2019-08-21 3:30PM EDT | 65.00 | 0.51 | 0.45 | 0.60 | +0.06 | +13.33% | 32 | 200 | 89.06% |
| CRWD190920P00070000 | 2019-08-21 3:47PM EDT | 70.00 | 0.88 | 0.80 | 0.90 | +0.08 | +10.00% | 34 | 508 | 84.52% |
| CRWD190920P00075000 | 2019-08-21 3:55PM EDT | 75.00 | 1.43 | 1.40 | 1.55 | +0.10 | +7.52% | 21 | 595 | 82.76% |
| CRWD190920P00080000 | 2019-08-21 3:34PM EDT | 80.00 | 2.29 | 2.20 | 2.50 | +0.19 | +9.05% | 109 | 1,285 | 80.35% |
| CRWD190920P00085000 | 2019-08-21 3:54PM EDT | 85.00 | 3.46 | 3.40 | 3.60 | +0.29 | +9.15% | 173 | 1,606 | 77.22% |
| CRWD190920P00090000 | 2019-08-21 3:59PM EDT | 90.00 | 5.20 | 5.00 | 5.40 | +0.70 | +15.56% | 226 | 712 | 75.78% |
| CRWD190920P00095000 | 2019-08-21 3:45PM EDT | 95.00 | 7.10 | 7.10 | 7.50 | +0.70 | +10.94% | 160 | 261 | 73.76% |
| CRWD190920P00100000 | 2019-08-21 3:59PM EDT | 100.00 | 9.90 | 9.70 | 10.10 | +1.30 | +15.12% | 86 | 306 | 71.97% |
| CRWD190920P00105000 | 2019-08-21 9:35AM EDT | 105.00 | 11.36 | 12.80 | 13.40 | -0.34 | -2.91% | 17 | 111 | 71.41% |
| CRWD190920P00110000 | 2019-08-19 12:03AM EDT | 110.00 | 20.56 | 16.20 | 16.80 | 0.00 | - | - | 3 | 68.60% |
| CRWD190920P00120000 | 2019-08-14 2:06PM EDT | 120.00 | 28.00 | 24.40 | 25.10 | 0.00 | - | 14 | 15 | 66.99% |
| CRWD190920P00125000 | 2019-08-19 3:32PM EDT | 125.00 | 27.00 | 28.80 | 29.60 | 0.00 | - | 4 | 9 | 65.14% |