NasdaqGS - Delayed Quote USD

CrowdStrike Holdings, Inc. (CRWD)

297.62 -2.03 (-0.68%)
At close: April 24 at 4:00 PM EDT
294.80 -2.82 (-0.95%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRWD240426C00250000 4/23/2024 5:28 PM 2024-04-26 50.40 0.00 0.00 0.00 0.00% 5 0 0.00%
CRWD240503C00250000 4/19/2024 7:15 PM 2024-05-03 34.22 0.00 0.00 0.00 0.00% 40 0 0.00%
CRWD240510C00250000 4/18/2024 2:24 PM 2024-05-10 44.75 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD240517C00250000 4/24/2024 4:58 PM 2024-05-17 49.75 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD240524C00250000 4/23/2024 5:28 PM 2024-05-24 52.67 0.00 0.00 0.00 0.00% 5 0 0.00%
CRWD240531C00250000 4/19/2024 5:07 PM 2024-05-31 42.08 0.00 0.00 0.00 0.00% 3 0 0.00%
CRWD240621C00250000 4/23/2024 6:45 PM 2024-06-21 59.00 0.00 0.00 0.00 0.00% 39 0 0.00%
CRWD240719C00250000 4/19/2024 3:45 PM 2024-07-19 48.50 0.00 0.00 0.00 0.00% 4 0 0.00%
CRWD240816C00250000 4/22/2024 5:19 PM 2024-08-16 53.77 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD240920C00250000 4/24/2024 7:12 PM 2024-09-20 66.50 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD241018C00250000 4/19/2024 7:51 PM 2024-10-18 56.18 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD241220C00250000 4/23/2024 5:09 PM 2024-12-20 78.00 0.00 0.00 0.00 0.00% 20 0 0.00%
CRWD250117C00250000 4/19/2024 2:18 PM 2025-01-17 70.05 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD250321C00250000 4/24/2024 6:19 PM 2025-03-21 84.28 0.00 0.00 0.00 0.00% 2 0 0.00%
CRWD250417C00250000 4/23/2024 6:03 PM 2025-04-17 89.40 0.00 0.00 0.00 0.00% 1 0 0.00%
CRWD250620C00250000 4/19/2024 6:17 PM 2025-06-20 80.31 0.00 0.00 0.00 0.00% 4 0 0.00%
CRWD251121C00250000 4/23/2024 5:06 PM 2025-11-21 103.45 0.00 0.00 0.00 0.00% 2 0 0.00%
CRWD260116C00250000 4/23/2024 2:07 PM 2026-01-16 103.89 0.00 0.00 0.00 0.00% 1 0 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRWD240426P00250000 4/24/2024 4:47 PM 2024-04-26 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CRWD240503P00250000 4/24/2024 3:01 PM 2024-05-03 0.32 0.00 0.00 0.00 0.00% 5 0 25.00%
CRWD240510P00250000 4/24/2024 3:45 PM 2024-05-10 0.50 0.00 0.00 0.00 0.00% 6 0 12.50%
CRWD240517P00250000 4/24/2024 7:57 PM 2024-05-17 0.87 0.00 0.00 0.00 0.00% 189 0 12.50%
CRWD240524P00250000 4/24/2024 7:51 PM 2024-05-24 1.25 0.00 0.00 0.00 0.00% 82 0 12.50%
CRWD240531P00250000 4/24/2024 5:26 PM 2024-05-31 3.11 0.00 0.00 0.00 0.00% 6 0 12.50%
CRWD240621P00250000 4/24/2024 6:23 PM 2024-06-21 5.50 0.00 0.00 0.00 0.00% 14 0 12.50%
CRWD240719P00250000 4/24/2024 5:50 PM 2024-07-19 7.30 0.00 0.00 0.00 0.00% 22 0 6.25%
CRWD240816P00250000 4/22/2024 2:38 PM 2024-08-16 12.85 0.00 0.00 0.00 0.00% 81 0 6.25%
CRWD240920P00250000 4/24/2024 7:56 PM 2024-09-20 12.58 0.00 0.00 0.00 0.00% 2 0 6.25%
CRWD241018P00250000 4/23/2024 2:39 PM 2024-10-18 14.35 0.00 0.00 0.00 0.00% 7 0 6.25%
CRWD241220P00250000 4/24/2024 2:04 PM 2024-12-20 18.27 0.00 0.00 0.00 0.00% 19 0 3.13%
CRWD250117P00250000 4/24/2024 3:57 PM 2025-01-17 21.00 0.00 0.00 0.00 0.00% 30 0 3.13%
CRWD250321P00250000 4/23/2024 2:50 PM 2025-03-21 24.13 0.00 0.00 0.00 0.00% 1 0 3.13%
CRWD250417P00250000 4/23/2024 3:40 PM 2025-04-17 25.00 0.00 0.00 0.00 0.00% 12 0 3.13%
CRWD250620P00250000 4/22/2024 4:46 PM 2025-06-20 31.10 0.00 0.00 0.00 0.00% 7 0 3.13%
CRWD251121P00250000 4/8/2024 1:31 PM 2025-11-21 31.40 0.00 0.00 0.00 0.00% 2 0 3.13%
CRWD260116P00250000 4/24/2024 3:50 PM 2026-01-16 37.30 0.00 0.00 0.00 0.00% 71 0 3.13%

Related Tickers

PANW Palo Alto Networks, Inc.
293.82
+0.11%
 
ZS Zscaler, Inc.
177.46
+0.31%
 
NET Cloudflare, Inc.
87.68
-0.23%
 
ADBE Adobe Inc.
477.12
+0.89%
 
PLTR Palantir Technologies Inc.
21.59
-0.23%
 
MSFT Microsoft Corporation
409.06
+0.37%
 
PATH UiPath Inc.
19.70
+0.77%
 
MDB MongoDB, Inc.
369.29
+0.81%
 
SQ Block, Inc.
74.03
-1.57%
 
FTNT Fortinet, Inc.
65.45
+1.00%