Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.87 +56.19 (+1.07%) Dow
39,865.08 +306.97 (+0.78%) Nasdaq
16,738.00 +226.82 (+1.37%) Bitcoin USD
66,041.63 +4,486.68 (+7.29%) CMC Crypto 200
1,389.03 +121.08 (+9.55%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-05-03 9:46AM EDT | 165.00 | 141.75 | 177.45 | 180.40 | 0.00 | - | 1 | 3 | 136.72% |
| CRWD240531C00180000 | 2024-05-08 12:57PM EDT | 180.00 | 139.12 | 162.45 | 165.55 | 0.00 | - | 1 | 1 | 127.93% |
| CRWD240531C00225000 | 2024-05-07 3:32PM EDT | 225.00 | 91.58 | 117.55 | 120.35 | 0.00 | - | 1 | 1 | 84.28% |
| CRWD240531C00230000 | 2024-05-15 12:05PM EDT | 230.00 | 108.15 | 112.50 | 115.50 | +47.15 | +77.30% | 1 | 3 | 83.11% |
| CRWD240531C00235000 | 2024-05-01 1:29PM EDT | 235.00 | 98.84 | 107.50 | 110.60 | +37.20 | +60.35% | 1 | 1 | 81.45% |
| CRWD240531C00250000 | 2024-05-07 10:46AM EDT | 250.00 | 64.27 | 92.65 | 95.65 | 0.00 | - | 11 | 16 | 73.00% |
| CRWD240531C00255000 | 2024-05-14 1:14PM EDT | 255.00 | 71.91 | 87.65 | 90.55 | 0.00 | - | 4 | 2 | 67.48% |
| CRWD240531C00260000 | 2024-05-15 2:48PM EDT | 260.00 | 82.88 | 82.75 | 85.50 | +38.65 | +87.38% | 1 | 9 | 64.40% |
| CRWD240531C00265000 | 2024-05-14 1:41PM EDT | 265.00 | 62.30 | 77.75 | 80.75 | 0.00 | - | 1 | 2 | 63.77% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 270.00 | 39.09 | 73.35 | 76.00 | 0.00 | - | 4 | 21 | 67.48% |
| CRWD240531C00275000 | 2024-05-14 1:41PM EDT | 275.00 | 52.60 | 67.75 | 71.10 | 0.00 | - | 1 | 51 | 59.28% |
| CRWD240531C00280000 | 2024-05-14 3:43PM EDT | 280.00 | 51.00 | 62.90 | 65.85 | 0.00 | - | 2 | 87 | 54.44% |
| CRWD240531C00285000 | 2024-05-13 9:52AM EDT | 285.00 | 36.40 | 58.00 | 61.00 | 0.00 | - | 1 | 93 | 52.44% |
| CRWD240531C00290000 | 2024-05-14 11:48AM EDT | 290.00 | 37.06 | 53.05 | 56.15 | 0.00 | - | 1 | 71 | 64.62% |
| CRWD240531C00295000 | 2024-05-15 1:18PM EDT | 295.00 | 45.75 | 48.25 | 51.45 | +10.70 | +30.53% | 5 | 159 | 61.95% |
| CRWD240531C00297500 | 2024-05-15 1:18PM EDT | 297.50 | 43.35 | 45.85 | 48.55 | +10.05 | +30.18% | 5 | 6 | 56.64% |
| CRWD240531C00300000 | 2024-05-15 9:46AM EDT | 300.00 | 38.20 | 43.20 | 45.75 | +5.23 | +15.86% | 2 | 91 | 52.04% |
| CRWD240531C00305000 | 2024-05-15 11:53AM EDT | 305.00 | 34.10 | 39.85 | 41.00 | +6.55 | +23.77% | 4 | 203 | 49.11% |
| CRWD240531C00310000 | 2024-05-15 3:15PM EDT | 310.00 | 35.03 | 34.35 | 35.95 | +11.28 | +47.49% | 13 | 195 | 43.98% |
| CRWD240531C00315000 | 2024-05-15 3:11PM EDT | 315.00 | 30.54 | 31.10 | 32.50 | +9.81 | +47.32% | 28 | 207 | 47.66% |
| CRWD240531C00317500 | 2024-05-15 9:40AM EDT | 317.50 | 21.96 | 29.10 | 30.90 | +6.26 | +39.87% | 2 | 2 | 49.26% |
| CRWD240531C00320000 | 2024-05-15 2:10PM EDT | 320.00 | 26.10 | 26.40 | 27.50 | +9.00 | +52.63% | 21 | 275 | 42.23% |
| CRWD240531C00325000 | 2024-05-15 3:11PM EDT | 325.00 | 22.38 | 22.45 | 23.80 | +9.08 | +68.27% | 41 | 202 | 42.31% |
| CRWD240531C00327500 | 2024-05-15 3:17PM EDT | 327.50 | 20.55 | 21.00 | 21.60 | +10.10 | +96.65% | 25 | 31 | 40.52% |
| CRWD240531C00330000 | 2024-05-15 3:18PM EDT | 330.00 | 18.91 | 19.50 | 19.80 | +7.51 | +65.88% | 152 | 323 | 40.13% |
| CRWD240531C00335000 | 2024-05-15 2:59PM EDT | 335.00 | 15.45 | 16.05 | 16.50 | +6.50 | +72.63% | 184 | 318 | 39.66% |
| CRWD240531C00340000 | 2024-05-15 3:18PM EDT | 340.00 | 12.80 | 12.80 | 13.40 | +5.70 | +80.28% | 227 | 198 | 38.77% |
| CRWD240531C00345000 | 2024-05-15 3:17PM EDT | 345.00 | 10.00 | 10.45 | 10.80 | +4.65 | +86.92% | 80 | 67 | 38.45% |
| CRWD240531C00350000 | 2024-05-15 3:22PM EDT | 350.00 | 8.50 | 8.20 | 8.55 | +4.45 | +109.88% | 172 | 241 | 38.15% |
| CRWD240531C00355000 | 2024-05-15 3:07PM EDT | 355.00 | 6.07 | 6.35 | 6.70 | +3.17 | +109.31% | 49 | 51 | 38.06% |
| CRWD240531C00360000 | 2024-05-15 3:20PM EDT | 360.00 | 5.05 | 4.90 | 5.10 | +2.67 | +112.18% | 102 | 172 | 37.73% |
| CRWD240531C00365000 | 2024-05-15 3:07PM EDT | 365.00 | 3.57 | 3.75 | 3.95 | +2.04 | +133.33% | 29 | 38 | 38.04% |
| CRWD240531C00370000 | 2024-05-15 3:18PM EDT | 370.00 | 2.96 | 2.79 | 2.97 | +1.70 | +134.92% | 45 | 46 | 38.06% |
| CRWD240531C00375000 | 2024-05-15 3:21PM EDT | 375.00 | 2.15 | 2.06 | 2.24 | +1.48 | +220.90% | 129 | 68 | 38.31% |
| CRWD240531C00380000 | 2024-05-15 2:57PM EDT | 380.00 | 1.40 | 1.54 | 1.74 | +0.71 | +102.90% | 38 | 62 | 38.99% |
| CRWD240531C00385000 | 2024-05-15 2:45PM EDT | 385.00 | 1.01 | 1.12 | 1.24 | +0.54 | +114.89% | 9 | 55 | 38.81% |
| CRWD240531C00390000 | 2024-05-15 2:06PM EDT | 390.00 | 0.71 | 0.82 | 0.91 | +0.27 | +61.36% | 10 | 5 | 39.04% |
| CRWD240531C00395000 | 2024-05-15 3:18PM EDT | 395.00 | 0.60 | 0.60 | 0.65 | +0.13 | +27.66% | 3 | 3 | 39.14% |
| CRWD240531C00400000 | 2024-05-15 2:20PM EDT | 400.00 | 0.40 | 0.30 | 0.61 | +0.18 | +81.82% | 13 | 19 | 41.36% |
| CRWD240531C00405000 | 2024-05-15 2:50PM EDT | 405.00 | 0.25 | 0.13 | 0.38 | -0.29 | -53.70% | 3 | 1 | 40.43% |
| CRWD240531C00420000 | 2024-05-01 10:25AM EDT | 420.00 | 0.30 | 0.02 | 0.28 | 0.00 | - | - | 2 | 45.36% |
| CRWD240531C00450000 | 2024-05-02 11:04AM EDT | 450.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | - | 1 | 54.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 210.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 15 | 107.72% |
| CRWD240531P00215000 | 2024-05-01 9:48AM EDT | 215.00 | 0.49 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 99.51% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 220.00 | 0.37 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 88.09% |
| CRWD240531P00225000 | 2024-04-25 12:57PM EDT | 225.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.04% |
| CRWD240531P00230000 | 2024-05-14 2:12PM EDT | 230.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 89.89% |
| CRWD240531P00235000 | 2024-05-06 3:56PM EDT | 235.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 85.64% |
| CRWD240531P00240000 | 2024-05-14 10:35AM EDT | 240.00 | 0.10 | 0.01 | 0.36 | 0.00 | - | 2 | 31 | 73.54% |
| CRWD240531P00245000 | 2024-05-13 2:09PM EDT | 245.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 4 | 21 | 77.39% |
| CRWD240531P00250000 | 2024-05-15 1:03PM EDT | 250.00 | 0.09 | 0.01 | 0.17 | +0.04 | +80.00% | 11 | 61 | 60.35% |
| CRWD240531P00255000 | 2024-05-10 10:09AM EDT | 255.00 | 0.42 | 0.01 | 0.70 | 0.00 | - | 4 | 17 | 68.65% |
| CRWD240531P00260000 | 2024-05-15 2:26PM EDT | 260.00 | 0.02 | 0.02 | 0.26 | -0.11 | -84.62% | 12 | 112 | 56.64% |
| CRWD240531P00265000 | 2024-05-15 11:26AM EDT | 265.00 | 0.17 | 0.10 | 0.24 | -0.06 | -26.09% | 6 | 85 | 54.59% |
| CRWD240531P00270000 | 2024-05-15 2:38PM EDT | 270.00 | 0.20 | 0.10 | 0.20 | -0.06 | -23.08% | 30 | 159 | 50.29% |
| CRWD240531P00275000 | 2024-05-15 3:02PM EDT | 275.00 | 0.19 | 0.16 | 0.33 | -0.17 | -47.22% | 62 | 244 | 50.39% |
| CRWD240531P00280000 | 2024-05-15 1:24PM EDT | 280.00 | 0.25 | 0.10 | 0.31 | -0.22 | -46.81% | 9 | 220 | 48.58% |
| CRWD240531P00285000 | 2024-05-15 3:24PM EDT | 285.00 | 0.27 | 0.23 | 0.46 | -0.39 | -52.00% | 50 | 276 | 48.19% |
| CRWD240531P00290000 | 2024-05-15 2:13PM EDT | 290.00 | 0.40 | 0.33 | 0.46 | -0.58 | -59.18% | 38 | 241 | 44.43% |
| CRWD240531P00295000 | 2024-05-15 2:24PM EDT | 295.00 | 0.54 | 0.42 | 0.63 | -0.74 | -57.81% | 43 | 269 | 43.26% |
| CRWD240531P00300000 | 2024-05-15 2:50PM EDT | 300.00 | 0.71 | 0.62 | 0.70 | -1.01 | -58.72% | 66 | 226 | 40.28% |
| CRWD240531P00302500 | 2024-05-15 12:51PM EDT | 302.50 | 1.11 | 0.75 | 0.82 | -1.05 | -48.61% | 13 | 44 | 39.67% |
| CRWD240531P00305000 | 2024-05-15 3:03PM EDT | 305.00 | 1.01 | 0.87 | 0.98 | -1.39 | -57.92% | 24 | 202 | 39.28% |
| CRWD240531P00307500 | 2024-05-15 1:43PM EDT | 307.50 | 1.16 | 0.92 | 1.14 | -1.64 | -58.57% | 19 | 65 | 38.65% |
| CRWD240531P00310000 | 2024-05-15 3:17PM EDT | 310.00 | 1.40 | 1.20 | 1.41 | -1.90 | -57.58% | 264 | 130 | 38.68% |
| CRWD240531P00312500 | 2024-05-15 11:40AM EDT | 312.50 | 2.41 | 1.37 | 1.60 | -1.62 | -40.20% | 250 | 38 | 37.83% |
| CRWD240531P00315000 | 2024-05-15 3:03PM EDT | 315.00 | 1.98 | 1.75 | 2.02 | -2.64 | -57.14% | 127 | 135 | 38.26% |
| CRWD240531P00317500 | 2024-05-15 3:19PM EDT | 317.50 | 2.21 | 2.04 | 2.25 | -3.19 | -59.07% | 64 | 7 | 37.21% |
| CRWD240531P00320000 | 2024-05-15 3:05PM EDT | 320.00 | 2.70 | 2.53 | 2.60 | -3.55 | -56.80% | 129 | 99 | 36.63% |
| CRWD240531P00325000 | 2024-05-15 3:20PM EDT | 325.00 | 3.50 | 3.45 | 3.60 | -4.70 | -57.32% | 97 | 41 | 36.16% |
| CRWD240531P00327500 | 2024-05-15 12:44PM EDT | 327.50 | 5.40 | 4.05 | 4.20 | -6.18 | -53.37% | 4 | 5 | 35.90% |
| CRWD240531P00330000 | 2024-05-15 3:14PM EDT | 330.00 | 5.10 | 4.70 | 4.90 | -5.75 | -53.00% | 92 | 31 | 35.76% |
| CRWD240531P00335000 | 2024-05-15 2:53PM EDT | 335.00 | 7.15 | 6.30 | 6.50 | -6.05 | -45.83% | 41 | 4 | 35.26% |
| CRWD240531P00340000 | 2024-05-15 3:20PM EDT | 340.00 | 8.51 | 8.00 | 8.50 | -10.58 | -55.42% | 67 | 5 | 34.93% |
| CRWD240531P00350000 | 2024-05-15 12:32PM EDT | 350.00 | 16.35 | 13.35 | 13.70 | -7.44 | -31.27% | 7 | 8 | 34.47% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 360.00 | 64.57 | 19.70 | 20.50 | 0.00 | - | - | 1 | 34.50% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 380.00 | 86.00 | 35.45 | 38.55 | 0.00 | - | - | 1 | 42.63% |
| CRWD240531P00385000 | 2024-05-02 9:30AM EDT | 385.00 | 81.90 | 40.35 | 43.50 | 0.00 | - | - | 0 | 45.98% |
© 2024 Yahoo. All rights reserved.