Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,134.01 -10.12 (-0.12%) Bitcoin USD
57,360.71 -3,513.80 (-5.77%) CMC Crypto 200
1,197.16 -141.91 (-10.60%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 135.82 | 125.10 | 128.30 | 0.00 | - | 2 | 2 | 383.59% |
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.48 | 119.75 | 123.10 | 0.00 | - | 1 | 14 | 352.93% |
| CRWD240503C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 120.00 | 114.65 | 118.00 | 0.00 | - | 1 | 2 | 331.45% |
| CRWD240503C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 113.81 | 110.05 | 113.00 | 0.00 | - | 5 | 6 | 325.10% |
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 101.80 | 94.60 | 97.85 | 0.00 | - | 1 | 0 | 265.92% |
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.27 | 89.70 | 93.30 | 0.00 | - | 1 | 1 | 262.89% |
| CRWD240503C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.99 | 85.15 | 88.30 | 0.00 | - | - | 1 | 256.54% |
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.98 | 79.85 | 83.15 | 0.00 | - | - | 1 | 234.28% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 64.80 | 68.15 | 0.00 | - | 1 | 1 | 192.24% |
| CRWD240503C00230000 | 2024-04-24 3:30PM EDT | 230.00 | 68.83 | 60.25 | 63.30 | 0.00 | - | - | 1 | 187.50% |
| CRWD240503C00235000 | 2024-04-30 3:54PM EDT | 235.00 | 58.89 | 54.75 | 58.35 | 0.00 | - | 1 | 3 | 167.87% |
| CRWD240503C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.69 | 50.10 | 53.25 | 0.00 | - | - | 1 | 157.91% |
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 47.87 | 39.70 | 43.40 | 0.00 | - | 80 | 8 | 128.66% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 34.85 | 37.50 | 0.00 | - | 16 | 17 | 107.08% |
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 260.00 | 46.80 | 30.25 | 33.55 | 0.00 | - | 10 | 20 | 109.42% |
| CRWD240503C00265000 | 2024-04-30 3:54PM EDT | 265.00 | 29.11 | 25.20 | 28.45 | 0.00 | - | 3 | 4 | 94.53% |
| CRWD240503C00267500 | 2024-04-25 10:34AM EDT | 267.50 | 25.90 | 23.00 | 25.35 | 0.00 | - | - | 16 | 85.18% |
| CRWD240503C00270000 | 2024-04-30 12:56PM EDT | 270.00 | 25.53 | 21.60 | 23.20 | 0.00 | - | 2 | 55 | 89.60% |
| CRWD240503C00272500 | 2024-04-26 2:20PM EDT | 272.50 | 31.85 | 19.25 | 20.90 | 0.00 | - | 1 | 11 | 84.67% |
| CRWD240503C00275000 | 2024-04-26 1:46PM EDT | 275.00 | 30.23 | 16.30 | 18.05 | 0.00 | - | 12 | 25 | 71.73% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 14.65 | 15.90 | 0.00 | - | 4 | 36 | 71.83% |
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 280.00 | 23.74 | 12.55 | 14.15 | 0.00 | - | 3 | 32 | 70.36% |
| CRWD240503C00282500 | 2024-04-29 2:53PM EDT | 282.50 | 21.70 | 11.40 | 12.95 | 0.00 | - | 2 | 14 | 75.68% |
| CRWD240503C00285000 | 2024-04-30 3:38PM EDT | 285.00 | 12.20 | 9.40 | 10.75 | 0.00 | - | 5 | 103 | 70.01% |
| CRWD240503C00287500 | 2024-04-29 10:00AM EDT | 287.50 | 20.86 | 7.60 | 8.70 | 0.00 | - | 17 | 316 | 65.16% |
| CRWD240503C00290000 | 2024-05-01 9:36AM EDT | 290.00 | 6.45 | 6.55 | 7.10 | -2.49 | -27.85% | 31 | 251 | 64.88% |
| CRWD240503C00292500 | 2024-05-01 9:42AM EDT | 292.50 | 5.05 | 5.50 | 6.15 | -1.25 | -19.84% | 4 | 163 | 66.33% |
| CRWD240503C00295000 | 2024-05-01 9:46AM EDT | 295.00 | 4.49 | 4.20 | 4.65 | -0.76 | -14.48% | 15 | 270 | 62.50% |
| CRWD240503C00297500 | 2024-05-01 9:33AM EDT | 297.50 | 3.21 | 3.25 | 3.65 | -1.09 | -25.35% | 6 | 297 | 61.30% |
| CRWD240503C00300000 | 2024-05-01 9:33AM EDT | 300.00 | 2.55 | 2.54 | 3.00 | -0.95 | -27.14% | 6 | 580 | 61.74% |
| CRWD240503C00302500 | 2024-05-01 9:30AM EDT | 302.50 | 2.37 | 1.85 | 2.33 | -0.25 | -9.54% | 3 | 464 | 60.77% |
| CRWD240503C00305000 | 2024-05-01 9:44AM EDT | 305.00 | 1.60 | 1.54 | 1.85 | -0.40 | -20.00% | 5 | 731 | 62.01% |
| CRWD240503C00307500 | 2024-05-01 9:45AM EDT | 307.50 | 1.20 | 1.07 | 1.42 | -0.45 | -27.27% | 148 | 286 | 61.21% |
| CRWD240503C00310000 | 2024-05-01 9:38AM EDT | 310.00 | 0.94 | 0.73 | 1.05 | -0.31 | -24.80% | 10 | 484 | 60.35% |
| CRWD240503C00312500 | 2024-05-01 9:45AM EDT | 312.50 | 0.63 | 0.65 | 0.90 | -0.25 | -28.41% | 7 | 660 | 63.04% |
| CRWD240503C00315000 | 2024-05-01 9:37AM EDT | 315.00 | 0.58 | 0.45 | 0.56 | -0.07 | -10.77% | 26 | 422 | 61.18% |
| CRWD240503C00317500 | 2024-05-01 9:33AM EDT | 317.50 | 0.40 | 0.36 | 0.45 | -0.12 | -23.08% | 11 | 282 | 62.60% |
| CRWD240503C00320000 | 2024-05-01 9:42AM EDT | 320.00 | 0.28 | 0.24 | 0.37 | -0.08 | -22.22% | 17 | 517 | 63.09% |
| CRWD240503C00322500 | 2024-04-30 3:55PM EDT | 322.50 | 0.27 | 0.22 | 0.25 | 0.00 | - | 84 | 325 | 63.97% |
| CRWD240503C00325000 | 2024-05-01 9:30AM EDT | 325.00 | 0.21 | 0.07 | 0.25 | -0.02 | -8.70% | 11 | 574 | 63.48% |
| CRWD240503C00327500 | 2024-04-30 1:27PM EDT | 327.50 | 0.16 | 0.10 | 0.18 | -0.03 | -15.79% | 8 | 227 | 65.63% |
| CRWD240503C00330000 | 2024-04-30 3:57PM EDT | 330.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 131 | 575 | 68.75% |
| CRWD240503C00332500 | 2024-05-01 9:30AM EDT | 332.50 | 0.10 | 0.01 | 0.14 | 0.00 | - | 2 | 211 | 66.41% |
| CRWD240503C00335000 | 2024-05-01 9:30AM EDT | 335.00 | 0.06 | 0.06 | 0.11 | -0.03 | -33.33% | 1 | 697 | 70.70% |
| CRWD240503C00337500 | 2024-05-01 9:42AM EDT | 337.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 32 | 323 | 72.66% |
| CRWD240503C00340000 | 2024-05-01 9:48AM EDT | 340.00 | 0.06 | 0.02 | 0.09 | -0.01 | -16.67% | 55 | 713 | 72.66% |
| CRWD240503C00342500 | 2024-04-30 3:36PM EDT | 342.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 59 | 75.78% |
| CRWD240503C00345000 | 2024-04-30 2:22PM EDT | 345.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 145 | 76.95% |
| CRWD240503C00347500 | 2024-04-29 9:59AM EDT | 347.50 | 0.25 | 0.01 | 0.08 | 0.00 | - | 20 | 28 | 79.69% |
| CRWD240503C00350000 | 2024-04-30 1:27PM EDT | 350.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 173 | 83.20% |
| CRWD240503C00355000 | 2024-04-29 2:30PM EDT | 355.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 11 | 67 | 97.07% |
| CRWD240503C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 6 | 85 | 124.02% |
| CRWD240503C00365000 | 2024-04-29 10:18AM EDT | 365.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 5 | 40 | 111.52% |
| CRWD240503C00370000 | 2024-04-30 9:32AM EDT | 370.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 49 | 62 | 136.82% |
| CRWD240503C00375000 | 2024-04-30 3:27PM EDT | 375.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 95 | 114 | 142.97% |
| CRWD240503C00380000 | 2024-04-30 9:38AM EDT | 380.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 68 | 116.80% |
| CRWD240503C00385000 | 2024-04-29 3:10PM EDT | 385.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 8 | 15 | 117.97% |
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 390.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 24 | 113.28% |
| CRWD240503C00395000 | 2024-04-30 1:10PM EDT | 395.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 57 | 65 | 140.63% |
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 400.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 18 | 132.03% |
| CRWD240503C00405000 | 2024-04-30 10:31AM EDT | 405.00 | 0.01 | 0.01 | 1.97 | 0.00 | - | 4 | 65 | 208.01% |
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 410.00 | 0.01 | 0.01 | 2.12 | 0.00 | - | 2 | 63 | 216.89% |
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 420.00 | 0.01 | 0.01 | 2.12 | 0.00 | - | - | 10 | 228.61% |
| CRWD240503C00425000 | 2024-04-24 1:14PM EDT | 425.00 | 0.01 | 0.01 | 1.92 | 0.00 | - | 10 | 110 | 230.27% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.01 | 2.14 | 0.00 | - | - | 1 | 240.38% |
| CRWD240503C00450000 | 2024-05-01 9:44AM EDT | 450.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 161 | 160.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 282.03% |
| CRWD240503P00215000 | 2024-04-30 9:33AM EDT | 215.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 11 | 129.69% |
| CRWD240503P00225000 | 2024-04-29 1:23PM EDT | 225.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 42 | 88 | 112.89% |
| CRWD240503P00230000 | 2024-04-29 9:44AM EDT | 230.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 96 | 98.83% |
| CRWD240503P00235000 | 2024-04-26 3:14PM EDT | 235.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 105 | 118 | 125.88% |
| CRWD240503P00237500 | 2024-04-26 10:00AM EDT | 237.50 | 0.74 | 0.01 | 0.76 | 0.00 | - | 2 | 37 | 120.80% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.01 | 0.75 | 0.00 | - | 6 | 30 | 115.23% |
| CRWD240503P00242500 | 2024-04-30 10:45AM EDT | 242.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 11 | 13 | 109.86% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 6 | 14 | 90.14% |
| CRWD240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.06 | 0.03 | 1.55 | 0.00 | - | 1 | 146 | 115.33% |
| CRWD240503P00250000 | 2024-04-30 2:35PM EDT | 250.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 657 | 69.92% |
| CRWD240503P00252500 | 2024-04-29 9:34AM EDT | 252.50 | 0.06 | 0.04 | 0.26 | 0.00 | - | 3 | 30 | 75.78% |
| CRWD240503P00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 8 | 126 | 71.09% |
| CRWD240503P00257500 | 2024-04-25 2:23PM EDT | 257.50 | 0.23 | 0.06 | 0.31 | 0.00 | - | - | 97 | 68.85% |
| CRWD240503P00260000 | 2024-05-01 9:39AM EDT | 260.00 | 0.13 | 0.04 | 0.19 | -0.01 | -7.14% | 1 | 232 | 59.38% |
| CRWD240503P00262500 | 2024-04-29 2:05PM EDT | 262.50 | 0.10 | 0.09 | 0.40 | 0.00 | - | 514 | 522 | 62.40% |
| CRWD240503P00265000 | 2024-05-01 9:44AM EDT | 265.00 | 0.34 | 0.22 | 0.47 | +0.09 | +56.25% | 5 | 281 | 61.57% |
| CRWD240503P00267500 | 2024-05-01 9:37AM EDT | 267.50 | 0.27 | 0.15 | 0.36 | -0.02 | -6.90% | 1 | 534 | 53.03% |
| CRWD240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.51 | 0.36 | 0.56 | 0.00 | - | 56 | 335 | 54.64% |
| CRWD240503P00272500 | 2024-05-01 9:38AM EDT | 272.50 | 0.77 | 0.52 | 0.65 | +0.11 | +16.67% | 1 | 184 | 52.25% |
| CRWD240503P00275000 | 2024-05-01 9:39AM EDT | 275.00 | 0.90 | 0.66 | 0.87 | +0.03 | +3.45% | 11 | 403 | 50.17% |
| CRWD240503P00277500 | 2024-05-01 9:47AM EDT | 277.50 | 1.19 | 1.13 | 1.36 | -0.01 | -0.83% | 2 | 237 | 51.88% |
| CRWD240503P00280000 | 2024-05-01 9:46AM EDT | 280.00 | 1.59 | 1.40 | 1.70 | -0.05 | -3.05% | 14 | 414 | 51.10% |
| CRWD240503P00282500 | 2024-05-01 9:33AM EDT | 282.50 | 2.50 | 2.04 | 2.25 | +0.20 | +8.70% | 6 | 92 | 49.93% |
| CRWD240503P00285000 | 2024-05-01 9:46AM EDT | 285.00 | 2.80 | 2.74 | 3.00 | -0.25 | -8.20% | 10 | 550 | 49.34% |
| CRWD240503P00287500 | 2024-05-01 9:36AM EDT | 287.50 | 4.10 | 3.55 | 3.80 | +0.45 | +12.33% | 2 | 534 | 47.56% |
| CRWD240503P00290000 | 2024-05-01 9:39AM EDT | 290.00 | 5.23 | 4.60 | 4.90 | +1.22 | +30.42% | 20 | 507 | 46.90% |
| CRWD240503P00292500 | 2024-05-01 9:43AM EDT | 292.50 | 6.25 | 5.80 | 6.15 | +1.13 | +22.07% | 12 | 232 | 45.76% |
| CRWD240503P00295000 | 2024-05-01 9:36AM EDT | 295.00 | 8.14 | 7.15 | 7.65 | +0.79 | +10.75% | 1 | 272 | 45.04% |
| CRWD240503P00297500 | 2024-05-01 9:39AM EDT | 297.50 | 9.50 | 8.70 | 9.15 | +1.73 | +22.27% | 17 | 516 | 42.02% |
| CRWD240503P00300000 | 2024-05-01 9:39AM EDT | 300.00 | 11.48 | 10.20 | 11.15 | +2.68 | +30.45% | 6 | 411 | 42.48% |
| CRWD240503P00302500 | 2024-04-30 1:07PM EDT | 302.50 | 10.05 | 12.15 | 13.15 | 0.00 | - | 81 | 149 | 40.67% |
| CRWD240503P00305000 | 2024-04-30 3:00PM EDT | 305.00 | 12.60 | 14.40 | 15.55 | 0.00 | - | 92 | 256 | 44.09% |
| CRWD240503P00307500 | 2024-04-30 12:19PM EDT | 307.50 | 11.45 | 16.20 | 17.20 | 0.00 | - | 1 | 98 | 0.00% |
| CRWD240503P00310000 | 2024-04-29 11:12AM EDT | 310.00 | 9.15 | 17.80 | 19.35 | 0.00 | - | 9 | 155 | 0.00% |
| CRWD240503P00312500 | 2024-04-29 12:01PM EDT | 312.50 | 10.83 | 20.60 | 22.05 | 0.00 | - | 26 | 31 | 0.00% |
| CRWD240503P00315000 | 2024-04-30 2:32PM EDT | 315.00 | 20.30 | 22.65 | 25.10 | 0.00 | - | 10 | 129 | 47.66% |
| CRWD240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 11.80 | 25.10 | 27.20 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240503P00320000 | 2024-04-30 11:56AM EDT | 320.00 | 23.28 | 27.20 | 30.55 | 0.00 | - | 23 | 34 | 72.46% |
| CRWD240503P00325000 | 2024-04-30 3:41PM EDT | 325.00 | 30.38 | 32.40 | 35.10 | 0.00 | - | 6 | 22 | 62.21% |
| CRWD240503P00327500 | 2024-04-19 11:14AM EDT | 327.50 | 42.40 | 34.50 | 37.70 | 0.00 | - | 6 | 6 | 71.68% |
| CRWD240503P00330000 | 2024-04-29 10:28AM EDT | 330.00 | 22.57 | 37.00 | 40.05 | 0.00 | - | 1 | 100 | 64.84% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 39.50 | 43.05 | 0.00 | - | - | 0 | 93.36% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 41.55 | 45.05 | 0.00 | - | 1 | 0 | 71.29% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 47.00 | 50.55 | 0.00 | - | 2 | 0 | 105.08% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 52.10 | 55.75 | 0.00 | - | 1 | 0 | 119.43% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 57.20 | 60.55 | 0.00 | - | 10 | 0 | 119.92% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 67.00 | 70.45 | 0.00 | - | 98 | 0 | 129.59% |
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 107.93 | 106.85 | 110.15 | 0.00 | - | - | 0 | 156.05% |
© 2024 Yahoo. All rights reserved.