Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.73 +53.05 (+1.01%) Dow
39,830.17 +272.06 (+0.69%) Nasdaq
16,724.89 +213.71 (+1.29%) Bitcoin USD
65,772.76 +4,417.46 (+7.20%) CMC Crypto 200
1,380.30 +112.35 (+8.85%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00165000 | 2024-05-14 1:10PM EDT | 165.00 | 161.40 | 175.85 | 179.50 | 0.00 | - | 4 | 7 | 126.07% |
| CRWD240607C00180000 | 2024-05-08 12:57PM EDT | 180.00 | 139.34 | 161.00 | 164.55 | 0.00 | - | - | 1 | 116.60% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 210.00 | 108.00 | 131.10 | 134.65 | 0.00 | - | 1 | 0 | 94.19% |
| CRWD240607C00230000 | 2024-05-06 9:54AM EDT | 230.00 | 82.13 | 111.30 | 115.10 | 0.00 | - | - | 1 | 85.40% |
| CRWD240607C00235000 | 2024-05-07 3:32PM EDT | 235.00 | 82.75 | 106.40 | 110.10 | 0.00 | - | - | 1 | 82.32% |
| CRWD240607C00245000 | 2024-05-07 1:16PM EDT | 245.00 | 77.30 | 96.60 | 100.10 | 0.00 | - | - | 2 | 76.03% |
| CRWD240607C00250000 | 2024-05-15 10:12AM EDT | 250.00 | 88.33 | 91.85 | 95.30 | +11.03 | +14.27% | 1 | 8 | 75.17% |
| CRWD240607C00255000 | 2024-05-03 3:59PM EDT | 255.00 | 59.19 | 86.90 | 90.55 | 0.00 | - | 3 | 3 | 73.00% |
| CRWD240607C00265000 | 2024-04-26 3:02PM EDT | 265.00 | 46.55 | 77.85 | 80.55 | 0.00 | - | 1 | 1 | 69.78% |
| CRWD240607C00270000 | 2024-05-14 3:47PM EDT | 270.00 | 62.80 | 73.10 | 75.80 | 0.00 | - | 4 | 5 | 67.85% |
| CRWD240607C00275000 | 2024-05-14 3:22PM EDT | 275.00 | 58.90 | 68.65 | 71.15 | 0.00 | - | 1 | 6 | 67.11% |
| CRWD240607C00280000 | 2024-05-15 2:27PM EDT | 280.00 | 65.29 | 63.90 | 66.70 | +13.93 | +27.12% | 4 | 20 | 65.58% |
| CRWD240607C00285000 | 2024-05-07 1:20PM EDT | 285.00 | 42.12 | 60.40 | 62.50 | 0.00 | - | 8 | 9 | 67.94% |
| CRWD240607C00290000 | 2024-05-09 2:10PM EDT | 290.00 | 36.27 | 54.55 | 56.80 | 0.00 | - | 32 | 47 | 59.17% |
| CRWD240607C00295000 | 2024-05-13 9:50AM EDT | 295.00 | 34.40 | 51.35 | 52.70 | 0.00 | - | 2 | 32 | 61.66% |
| CRWD240607C00300000 | 2024-05-15 1:00PM EDT | 300.00 | 45.45 | 47.80 | 48.85 | +8.99 | +24.66% | 3 | 23 | 62.76% |
| CRWD240607C00305000 | 2024-05-15 2:42PM EDT | 305.00 | 44.40 | 43.65 | 44.90 | +11.35 | +34.34% | 8 | 39 | 61.66% |
| CRWD240607C00310000 | 2024-05-15 1:42PM EDT | 310.00 | 40.61 | 40.30 | 40.90 | +8.28 | +25.61% | 24 | 38 | 61.49% |
| CRWD240607C00315000 | 2024-05-15 2:21PM EDT | 315.00 | 36.78 | 36.30 | 37.35 | +7.67 | +26.35% | 48 | 455 | 60.39% |
| CRWD240607C00320000 | 2024-05-15 2:44PM EDT | 320.00 | 33.51 | 33.10 | 33.90 | +7.76 | +30.14% | 48 | 123 | 60.29% |
| CRWD240607C00325000 | 2024-05-15 11:43AM EDT | 325.00 | 26.97 | 30.10 | 31.00 | +4.12 | +18.03% | 4 | 70 | 60.78% |
| CRWD240607C00330000 | 2024-05-15 2:22PM EDT | 330.00 | 27.20 | 27.35 | 27.80 | +6.40 | +30.77% | 322 | 416 | 60.58% |
| CRWD240607C00335000 | 2024-05-15 2:14PM EDT | 335.00 | 24.95 | 24.55 | 25.00 | +6.43 | +34.72% | 382 | 172 | 60.35% |
| CRWD240607C00340000 | 2024-05-15 2:12PM EDT | 340.00 | 22.55 | 22.00 | 22.45 | +7.21 | +47.00% | 36 | 88 | 60.29% |
| CRWD240607C00345000 | 2024-05-15 2:44PM EDT | 345.00 | 19.73 | 19.80 | 20.75 | +5.73 | +40.93% | 87 | 32 | 61.41% |
| CRWD240607C00350000 | 2024-05-15 2:46PM EDT | 350.00 | 17.65 | 17.60 | 18.60 | +4.80 | +37.35% | 65 | 176 | 61.36% |
| CRWD240607C00355000 | 2024-05-15 2:20PM EDT | 355.00 | 15.60 | 15.60 | 16.10 | +4.33 | +38.42% | 12 | 59 | 60.58% |
| CRWD240607C00360000 | 2024-05-15 2:21PM EDT | 360.00 | 13.62 | 13.75 | 14.15 | +3.62 | +36.20% | 29 | 45 | 60.29% |
| CRWD240607C00365000 | 2024-05-15 2:44PM EDT | 365.00 | 12.14 | 12.20 | 13.15 | +3.29 | +37.18% | 10 | 135 | 61.39% |
| CRWD240607C00370000 | 2024-05-15 2:01PM EDT | 370.00 | 10.55 | 10.40 | 11.15 | +3.15 | +42.57% | 22 | 69 | 60.12% |
| CRWD240607C00375000 | 2024-05-15 2:42PM EDT | 375.00 | 9.69 | 9.45 | 9.80 | +3.04 | +45.71% | 25 | 68 | 60.71% |
| CRWD240607C00380000 | 2024-05-15 2:44PM EDT | 380.00 | 8.45 | 8.40 | 8.80 | +2.71 | +47.21% | 67 | 33 | 61.30% |
| CRWD240607C00385000 | 2024-05-15 2:44PM EDT | 385.00 | 7.45 | 7.15 | 7.55 | +2.45 | +49.00% | 34 | 7 | 60.71% |
| CRWD240607C00390000 | 2024-05-15 2:45PM EDT | 390.00 | 6.50 | 6.45 | 6.65 | +2.25 | +52.94% | 11 | 15 | 61.30% |
| CRWD240607C00395000 | 2024-05-15 2:40PM EDT | 395.00 | 5.65 | 5.60 | 5.85 | +3.02 | +114.83% | 2 | 1 | 61.44% |
| CRWD240607C00400000 | 2024-05-15 2:42PM EDT | 400.00 | 5.00 | 4.55 | 5.15 | +1.60 | +47.06% | 11 | 13 | 60.95% |
| CRWD240607C00405000 | 2024-05-14 11:11AM EDT | 405.00 | 3.25 | 4.05 | 4.50 | +1.04 | +47.06% | 1 | 11 | 61.37% |
| CRWD240607C00410000 | 2024-05-15 2:10PM EDT | 410.00 | 3.80 | 3.70 | 3.95 | +1.37 | +56.38% | 4 | 3 | 62.06% |
| CRWD240607C00415000 | 2024-05-07 11:22AM EDT | 415.00 | 1.75 | 2.03 | 3.45 | 0.00 | - | - | 1 | 58.94% |
| CRWD240607C00420000 | 2024-05-15 12:57PM EDT | 420.00 | 2.57 | 1.90 | 3.00 | +0.50 | +24.15% | 3 | 1 | 59.72% |
| CRWD240607C00425000 | 2024-05-09 12:47PM EDT | 425.00 | 0.88 | 2.42 | 2.67 | 0.00 | - | 2 | 100 | 62.79% |
| CRWD240607C00430000 | 2024-05-15 12:57PM EDT | 430.00 | 1.95 | 2.11 | 2.29 | +1.10 | +129.41% | 2 | 102 | 62.90% |
| CRWD240607C00435000 | 2024-05-14 11:46AM EDT | 435.00 | 1.27 | 1.83 | 1.96 | 0.00 | - | 1 | 82 | 62.99% |
| CRWD240607C00440000 | 2024-05-14 9:59AM EDT | 440.00 | 1.14 | 1.56 | 1.84 | +0.14 | +14.00% | 1 | 26 | 63.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00170000 | 2024-05-03 11:09AM EDT | 170.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 200.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 97.85% |
| CRWD240607P00205000 | 2024-05-02 12:57PM EDT | 205.00 | 0.50 | 0.02 | 0.75 | 0.00 | - | - | 16 | 94.14% |
| CRWD240607P00210000 | 2024-05-10 10:55AM EDT | 210.00 | 0.19 | 0.01 | 0.53 | +0.04 | +26.67% | 2 | 4 | 85.84% |
| CRWD240607P00220000 | 2024-05-15 1:33PM EDT | 220.00 | 0.14 | 0.01 | 0.29 | -0.33 | -70.21% | 7 | 3 | 72.66% |
| CRWD240607P00230000 | 2024-05-13 10:44AM EDT | 230.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 74.85% |
| CRWD240607P00235000 | 2024-05-10 12:02PM EDT | 235.00 | 1.11 | 0.01 | 0.75 | 0.00 | - | 1 | 22 | 71.44% |
| CRWD240607P00240000 | 2024-05-15 11:33AM EDT | 240.00 | 0.42 | 0.24 | 0.63 | -0.48 | -53.33% | 10 | 67 | 69.39% |
| CRWD240607P00245000 | 2024-05-10 11:22AM EDT | 245.00 | 0.91 | 0.22 | 0.97 | 0.00 | - | 3 | 33 | 69.34% |
| CRWD240607P00250000 | 2024-05-15 12:42PM EDT | 250.00 | 0.61 | 0.36 | 0.73 | -0.59 | -49.17% | 9 | 42 | 64.75% |
| CRWD240607P00255000 | 2024-05-15 10:50AM EDT | 255.00 | 0.95 | 0.52 | 1.05 | -0.30 | -24.00% | 3 | 87 | 65.38% |
| CRWD240607P00260000 | 2024-05-15 2:27PM EDT | 260.00 | 0.95 | 0.72 | 1.25 | -0.54 | -36.24% | 89 | 142 | 64.53% |
| CRWD240607P00265000 | 2024-05-15 12:29PM EDT | 265.00 | 1.36 | 0.88 | 1.46 | -0.65 | -32.34% | 80 | 114 | 63.04% |
| CRWD240607P00270000 | 2024-05-15 2:38PM EDT | 270.00 | 1.44 | 1.41 | 1.62 | -0.89 | -38.20% | 5 | 92 | 62.78% |
| CRWD240607P00275000 | 2024-05-15 12:29PM EDT | 275.00 | 1.83 | 1.68 | 1.89 | -1.06 | -36.68% | 24 | 126 | 61.27% |
| CRWD240607P00280000 | 2024-05-15 2:30PM EDT | 280.00 | 2.20 | 2.01 | 2.56 | -1.55 | -41.33% | 24 | 103 | 61.12% |
| CRWD240607P00285000 | 2024-05-15 2:38PM EDT | 285.00 | 2.73 | 2.61 | 3.00 | -1.97 | -41.91% | 29 | 99 | 60.44% |
| CRWD240607P00290000 | 2024-05-15 2:19PM EDT | 290.00 | 3.41 | 3.15 | 3.90 | -2.24 | -39.65% | 8 | 124 | 60.35% |
| CRWD240607P00295000 | 2024-05-15 2:28PM EDT | 295.00 | 4.24 | 4.20 | 4.70 | -2.36 | -35.76% | 23 | 23 | 60.63% |
| CRWD240607P00300000 | 2024-05-15 2:43PM EDT | 300.00 | 5.10 | 5.05 | 5.30 | -2.82 | -35.61% | 29 | 67 | 59.31% |
| CRWD240607P00305000 | 2024-05-15 2:10PM EDT | 305.00 | 5.97 | 5.95 | 6.40 | -3.34 | -35.88% | 17 | 60 | 58.69% |
| CRWD240607P00310000 | 2024-05-15 2:37PM EDT | 310.00 | 7.62 | 6.80 | 7.75 | -3.80 | -33.27% | 28 | 43 | 57.91% |
| CRWD240607P00315000 | 2024-05-15 1:46PM EDT | 315.00 | 8.83 | 8.60 | 9.15 | -4.07 | -31.55% | 3 | 71 | 58.36% |
| CRWD240607P00320000 | 2024-05-15 1:53PM EDT | 320.00 | 10.62 | 10.25 | 10.75 | -4.23 | -28.48% | 9 | 9 | 58.21% |
| CRWD240607P00325000 | 2024-05-15 2:04PM EDT | 325.00 | 12.45 | 12.10 | 12.80 | -7.12 | -36.38% | 36 | 7 | 58.48% |
| CRWD240607P00330000 | 2024-05-15 2:42PM EDT | 330.00 | 14.25 | 14.20 | 14.55 | -5.63 | -28.32% | 24 | 24 | 58.07% |
| CRWD240607P00340000 | 2024-05-15 2:39PM EDT | 340.00 | 18.80 | 18.45 | 19.50 | -6.50 | -25.69% | 12 | 9 | 57.74% |
| CRWD240607P00350000 | 2024-05-15 1:40PM EDT | 350.00 | 24.43 | 24.15 | 24.70 | -23.17 | -48.68% | 1 | 1 | 57.60% |
© 2024 Yahoo. All rights reserved.