Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.54 +53.86 (+1.03%) Dow
39,837.56 +279.45 (+0.71%) Nasdaq
16,730.30 +219.12 (+1.33%) Bitcoin USD
65,358.48 +4,006.41 (+6.53%) CMC Crypto 200
1,380.52 +112.58 (+8.88%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00170000 | 2024-05-10 3:37PM EDT | 170.00 | 167.13 | 170.65 | 173.55 | +16.38 | +10.87% | 13 | 13 | 163.28% |
| CRWD240524C00195000 | 2024-05-14 12:28PM EDT | 195.00 | 130.73 | 145.70 | 148.60 | 0.00 | - | 1 | 2 | 139.84% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 200.00 | 105.00 | 140.75 | 144.05 | 0.00 | - | 24 | 15 | 152.73% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 92.00 | 130.75 | 134.15 | 0.00 | - | 1 | 1 | 142.77% |
| CRWD240524C00230000 | 2024-05-14 3:58PM EDT | 230.00 | 99.76 | 110.40 | 113.65 | 0.00 | - | 1 | 4 | 83.59% |
| CRWD240524C00235000 | 2024-05-15 1:59PM EDT | 235.00 | 107.55 | 105.75 | 108.65 | +42.23 | +64.65% | 1 | 0 | 100.78% |
| CRWD240524C00240000 | 2024-05-15 12:21PM EDT | 240.00 | 98.29 | 100.70 | 103.70 | +20.63 | +26.56% | 1 | 1 | 95.70% |
| CRWD240524C00250000 | 2024-05-07 9:38AM EDT | 250.00 | 71.30 | 90.30 | 93.55 | 0.00 | - | 5 | 7 | 122.31% |
| CRWD240524C00255000 | 2024-05-15 2:27PM EDT | 255.00 | 87.39 | 85.75 | 88.75 | +41.73 | +91.39% | 4 | 4 | 83.59% |
| CRWD240524C00260000 | 2024-05-07 9:38AM EDT | 260.00 | 61.45 | 80.75 | 83.75 | 0.00 | - | 1 | 5 | 78.81% |
| CRWD240524C00265000 | 2024-05-01 3:58PM EDT | 265.00 | 34.42 | 75.80 | 78.70 | 0.00 | - | 3 | 4 | 73.97% |
| CRWD240524C00270000 | 2024-05-15 9:48AM EDT | 270.00 | 66.51 | 70.60 | 73.75 | +22.33 | +50.54% | 10 | 17 | 65.72% |
| CRWD240524C00275000 | 2024-05-15 1:25PM EDT | 275.00 | 66.00 | 65.80 | 68.80 | +23.00 | +53.49% | 11 | 12 | 66.41% |
| CRWD240524C00280000 | 2024-05-15 2:27PM EDT | 280.00 | 62.34 | 60.95 | 64.45 | +16.24 | +35.23% | 4 | 28 | 71.78% |
| CRWD240524C00282500 | 2024-05-09 10:19AM EDT | 282.50 | 33.17 | 58.50 | 61.80 | 0.00 | - | 1 | 1 | 68.16% |
| CRWD240524C00285000 | 2024-04-26 12:49PM EDT | 285.00 | 25.30 | 55.85 | 58.90 | 0.00 | - | 2 | 15 | 59.18% |
| CRWD240524C00290000 | 2024-05-15 10:29AM EDT | 290.00 | 47.57 | 51.10 | 53.95 | +11.27 | +31.05% | 5 | 38 | 57.91% |
| CRWD240524C00295000 | 2024-05-15 10:29AM EDT | 295.00 | 42.65 | 46.00 | 49.05 | +12.00 | +39.15% | 5 | 166 | 52.93% |
| CRWD240524C00300000 | 2024-05-15 10:28AM EDT | 300.00 | 38.10 | 41.20 | 43.75 | +7.60 | +24.92% | 1 | 200 | 63.87% |
| CRWD240524C00302500 | 2024-05-15 12:32PM EDT | 302.50 | 37.95 | 38.85 | 41.65 | +9.27 | +32.32% | 1 | 22 | 64.65% |
| CRWD240524C00305000 | 2024-05-15 12:25PM EDT | 305.00 | 34.60 | 36.50 | 39.25 | +7.95 | +29.83% | 5 | 73 | 62.40% |
| CRWD240524C00307500 | 2024-05-15 10:13AM EDT | 307.50 | 30.62 | 34.75 | 36.90 | +14.67 | +91.97% | 4 | 5 | 50.66% |
| CRWD240524C00310000 | 2024-05-15 2:22PM EDT | 310.00 | 32.64 | 32.80 | 33.65 | +9.79 | +42.84% | 65 | 199 | 50.90% |
| CRWD240524C00312500 | 2024-05-15 12:20PM EDT | 312.50 | 27.17 | 30.00 | 32.05 | +9.36 | +52.55% | 4 | 12 | 55.21% |
| CRWD240524C00315000 | 2024-05-15 2:13PM EDT | 315.00 | 29.01 | 27.80 | 29.40 | +10.37 | +55.63% | 58 | 92 | 50.83% |
| CRWD240524C00317500 | 2024-05-15 1:27PM EDT | 317.50 | 26.20 | 26.30 | 27.25 | +8.85 | +51.01% | 17 | 56 | 50.02% |
| CRWD240524C00320000 | 2024-05-15 2:06PM EDT | 320.00 | 24.06 | 23.70 | 24.75 | +9.15 | +61.37% | 32 | 192 | 46.63% |
| CRWD240524C00322500 | 2024-05-15 2:10PM EDT | 322.50 | 22.50 | 21.70 | 22.20 | +10.25 | +83.67% | 13 | 90 | 42.88% |
| CRWD240524C00325000 | 2024-05-15 2:01PM EDT | 325.00 | 19.81 | 19.95 | 20.50 | +8.66 | +77.67% | 116 | 257 | 44.19% |
| CRWD240524C00327500 | 2024-05-15 1:55PM EDT | 327.50 | 18.05 | 17.75 | 18.15 | +7.66 | +73.72% | 48 | 213 | 41.30% |
| CRWD240524C00330000 | 2024-05-15 2:08PM EDT | 330.00 | 16.41 | 15.65 | 16.30 | +7.51 | +84.38% | 387 | 448 | 40.86% |
| CRWD240524C00335000 | 2024-05-15 2:30PM EDT | 335.00 | 12.70 | 12.75 | 13.10 | +6.01 | +89.84% | 315 | 253 | 41.07% |
| CRWD240524C00340000 | 2024-05-15 2:34PM EDT | 340.00 | 9.65 | 9.75 | 9.90 | +4.65 | +93.00% | 323 | 381 | 39.37% |
| CRWD240524C00345000 | 2024-05-15 2:38PM EDT | 345.00 | 7.50 | 7.25 | 7.70 | +3.90 | +108.33% | 259 | 171 | 40.22% |
| CRWD240524C00350000 | 2024-05-15 2:34PM EDT | 350.00 | 5.30 | 5.45 | 5.60 | +2.63 | +98.50% | 303 | 176 | 39.59% |
| CRWD240524C00355000 | 2024-05-15 2:36PM EDT | 355.00 | 3.82 | 3.80 | 4.00 | +1.90 | +98.96% | 166 | 149 | 39.36% |
| CRWD240524C00360000 | 2024-05-15 2:38PM EDT | 360.00 | 2.76 | 2.75 | 2.94 | +1.60 | +137.93% | 173 | 98 | 40.13% |
| CRWD240524C00365000 | 2024-05-15 2:36PM EDT | 365.00 | 1.89 | 1.86 | 2.05 | +0.94 | +98.95% | 122 | 106 | 40.26% |
| CRWD240524C00370000 | 2024-05-15 2:13PM EDT | 370.00 | 1.45 | 1.26 | 1.36 | +0.85 | +141.67% | 314 | 60 | 40.06% |
| CRWD240524C00375000 | 2024-05-15 2:32PM EDT | 375.00 | 0.89 | 0.86 | 0.99 | +0.50 | +128.21% | 104 | 50 | 41.14% |
| CRWD240524C00380000 | 2024-05-15 2:04PM EDT | 380.00 | 0.60 | 0.59 | 0.62 | +0.38 | +172.73% | 9 | 10 | 40.77% |
| CRWD240524C00385000 | 2024-05-15 2:34PM EDT | 385.00 | 0.36 | 0.34 | 0.41 | +0.06 | +20.00% | 15 | 15 | 41.14% |
| CRWD240524C00390000 | 2024-05-15 1:30PM EDT | 390.00 | 0.28 | 0.21 | 0.39 | +0.09 | +47.37% | 17 | 16 | 44.29% |
| CRWD240524C00395000 | 2024-05-14 11:42AM EDT | 395.00 | 0.10 | 0.07 | 0.19 | 0.00 | - | 71 | 80 | 42.38% |
| CRWD240524C00400000 | 2024-05-15 2:04PM EDT | 400.00 | 0.11 | 0.01 | 0.15 | +0.06 | +120.00% | 2 | 7 | 43.95% |
| CRWD240524C00405000 | 2024-04-29 3:42PM EDT | 405.00 | 0.25 | 0.01 | 0.23 | 0.00 | - | - | 2 | 49.90% |
| CRWD240524C00410000 | 2024-05-15 12:29PM EDT | 410.00 | 0.06 | 0.01 | 0.24 | -0.12 | -66.67% | 1 | 3 | 53.27% |
| CRWD240524C00425000 | 2024-04-16 2:24PM EDT | 425.00 | 0.21 | 0.00 | 0.46 | 0.00 | - | - | 12 | 61.57% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 2 | 74.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00165000 | 2024-05-14 11:00AM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 72 | 153.13% |
| CRWD240524P00185000 | 2024-05-09 1:33PM EDT | 185.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 159.77% |
| CRWD240524P00210000 | 2024-05-15 10:11AM EDT | 210.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 2 | 18 | 101.56% |
| CRWD240524P00215000 | 2024-05-10 3:13PM EDT | 215.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | 15 | 8 | 123.05% |
| CRWD240524P00220000 | 2024-05-15 10:37AM EDT | 220.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 6 | 3 | 92.97% |
| CRWD240524P00230000 | 2024-05-14 12:04PM EDT | 230.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 14 | 89.06% |
| CRWD240524P00235000 | 2024-05-13 9:43AM EDT | 235.00 | 0.13 | 0.01 | 0.45 | 0.00 | - | 1 | 6 | 102.73% |
| CRWD240524P00240000 | 2024-05-09 10:08AM EDT | 240.00 | 0.40 | 0.01 | 0.45 | 0.00 | - | 1 | 14 | 97.56% |
| CRWD240524P00245000 | 2024-05-15 1:45PM EDT | 245.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 7 | 44 | 73.05% |
| CRWD240524P00250000 | 2024-05-15 10:51AM EDT | 250.00 | 0.16 | 0.01 | 0.04 | +0.06 | +60.00% | 6 | 106 | 67.58% |
| CRWD240524P00255000 | 2024-05-15 10:51AM EDT | 255.00 | 0.24 | 0.01 | 0.43 | +0.12 | +100.00% | 1 | 127 | 82.13% |
| CRWD240524P00260000 | 2024-05-15 12:47PM EDT | 260.00 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 1 | 54 | 66.21% |
| CRWD240524P00265000 | 2024-05-15 9:53AM EDT | 265.00 | 0.02 | 0.01 | 0.46 | -0.06 | -75.00% | 11 | 84 | 73.34% |
| CRWD240524P00270000 | 2024-05-15 12:01PM EDT | 270.00 | 0.02 | 0.04 | 0.34 | -0.08 | -80.00% | 8 | 145 | 66.50% |
| CRWD240524P00275000 | 2024-05-15 12:03PM EDT | 275.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 12 | 322 | 53.32% |
| CRWD240524P00280000 | 2024-05-15 12:51PM EDT | 280.00 | 0.08 | 0.05 | 0.17 | -0.11 | -57.89% | 137 | 390 | 53.32% |
| CRWD240524P00282500 | 2024-05-14 3:56PM EDT | 282.50 | 0.22 | 0.05 | 0.09 | 0.00 | - | 4 | 32 | 49.90% |
| CRWD240524P00285000 | 2024-05-15 2:11PM EDT | 285.00 | 0.10 | 0.08 | 0.11 | -0.18 | -64.29% | 23 | 262 | 49.12% |
| CRWD240524P00287500 | 2024-05-15 10:56AM EDT | 287.50 | 0.20 | 0.01 | 0.13 | -0.12 | -37.50% | 3 | 20 | 48.15% |
| CRWD240524P00290000 | 2024-05-15 2:38PM EDT | 290.00 | 0.15 | 0.11 | 0.25 | -0.24 | -63.16% | 36 | 308 | 50.83% |
| CRWD240524P00292500 | 2024-05-15 10:55AM EDT | 292.50 | 0.26 | 0.06 | 0.30 | -0.22 | -45.83% | 1 | 54 | 50.10% |
| CRWD240524P00295000 | 2024-05-15 2:27PM EDT | 295.00 | 0.20 | 0.09 | 0.33 | -0.48 | -70.59% | 33 | 228 | 48.58% |
| CRWD240524P00297500 | 2024-05-15 12:28PM EDT | 297.50 | 0.34 | 0.12 | 0.37 | -0.48 | -58.54% | 23 | 119 | 47.22% |
| CRWD240524P00300000 | 2024-05-15 2:12PM EDT | 300.00 | 0.26 | 0.25 | 0.39 | -0.65 | -71.43% | 64 | 238 | 45.26% |
| CRWD240524P00302500 | 2024-05-15 1:42PM EDT | 302.50 | 0.35 | 0.26 | 0.49 | -0.72 | -67.29% | 37 | 105 | 44.87% |
| CRWD240524P00305000 | 2024-05-15 2:27PM EDT | 305.00 | 0.46 | 0.32 | 0.53 | -1.05 | -69.54% | 73 | 90 | 43.12% |
| CRWD240524P00307500 | 2024-05-15 12:27PM EDT | 307.50 | 0.69 | 0.44 | 0.58 | -1.02 | -59.65% | 5 | 37 | 41.43% |
| CRWD240524P00310000 | 2024-05-15 2:27PM EDT | 310.00 | 0.70 | 0.56 | 0.73 | -1.44 | -67.29% | 123 | 188 | 41.02% |
| CRWD240524P00312500 | 2024-05-15 2:20PM EDT | 312.50 | 0.78 | 0.67 | 0.84 | -1.84 | -70.23% | 263 | 44 | 39.75% |
| CRWD240524P00315000 | 2024-05-15 2:16PM EDT | 315.00 | 0.92 | 0.83 | 1.04 | -2.15 | -70.03% | 407 | 133 | 39.21% |
| CRWD240524P00317500 | 2024-05-15 1:43PM EDT | 317.50 | 1.21 | 1.26 | 1.38 | -2.46 | -67.03% | 27 | 54 | 39.56% |
| CRWD240524P00320000 | 2024-05-15 2:34PM EDT | 320.00 | 1.65 | 1.45 | 1.61 | -2.95 | -64.13% | 149 | 181 | 38.45% |
| CRWD240524P00322500 | 2024-05-15 1:43PM EDT | 322.50 | 1.87 | 1.91 | 2.03 | -3.43 | -64.72% | 23 | 37 | 38.40% |
| CRWD240524P00325000 | 2024-05-15 2:11PM EDT | 325.00 | 2.25 | 2.31 | 2.42 | -4.15 | -64.84% | 152 | 134 | 37.66% |
| CRWD240524P00327500 | 2024-05-15 2:17PM EDT | 327.50 | 2.83 | 2.78 | 3.05 | -4.62 | -62.01% | 32 | 41 | 37.92% |
| CRWD240524P00330000 | 2024-05-15 2:27PM EDT | 330.00 | 3.65 | 3.55 | 3.70 | -4.95 | -57.56% | 126 | 64 | 37.72% |
| CRWD240524P00335000 | 2024-05-15 2:38PM EDT | 335.00 | 5.15 | 5.15 | 5.35 | -5.75 | -52.27% | 344 | 3 | 37.54% |
| CRWD240524P00340000 | 2024-05-15 2:37PM EDT | 340.00 | 7.30 | 7.20 | 7.30 | -8.70 | -54.37% | 93 | 11 | 36.69% |
| CRWD240524P00350000 | 2024-05-15 12:38PM EDT | 350.00 | 14.10 | 12.60 | 12.90 | -17.92 | -55.97% | 7 | 35 | 36.30% |
| CRWD240524P00370000 | 2024-05-15 10:30AM EDT | 370.00 | 32.00 | 28.35 | 29.00 | -10.00 | -23.81% | 1 | 6 | 36.77% |
| CRWD240524P00380000 | 2024-05-08 3:03PM EDT | 380.00 | 68.00 | 37.25 | 39.45 | 0.00 | - | 1 | 0 | 50.12% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 400.00 | 96.70 | 56.85 | 59.25 | 0.00 | - | - | 0 | 64.58% |
© 2024 Yahoo. All rights reserved.