Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,310.65 -11.43 (-0.34%) Nikkei
39,155.16 +117.00 (+0.30%) Hang Seng
18,026.56 -340.39 (-1.85%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,272.39 -1,438.51 (-2.06%) CMC Crypto 200
1,412.05 -34.62 (-2.39%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.77 | 0.00 | - | 2 | 0 | 165.00 | 0.04 | 0.00 | - | 42 | 0 |
| 156.40 | 0.00 | - | 9 | 10 | 170.00 | 0.01 | 0.00 | - | 1 | 100 |
| 204.51 | +37.91 | +22.76% | 1 | 2 | 175.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 5 | 6 |
| 145.00 | 0.00 | - | - | 0 | 190.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 3 | 4 |
| 180.91 | +69.03 | +61.70% | 2 | 3 | 200.00 | 0.01 | 0.00 | - | 2 | 57 |
| 141.27 | 0.00 | - | 2 | 0 | 205.00 | 0.20 | 0.00 | - | 15 | 12 |
| 165.14 | +57.73 | +53.75% | 1 | 1 | 210.00 | 0.01 | -0.01 | -50.00% | 3 | 84 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 217.50 | 0.01 | 0.00 | - | 1 | 0 |
| 125.81 | 0.00 | - | 2 | 3 | 220.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 222.50 | 0.50 | 0.00 | - | 6 | 6 |
| 124.70 | 0.00 | - | 6 | 0 | 225.00 | 0.03 | 0.00 | - | 21 | 0 |
| 105.87 | 0.00 | - | 3 | 3 | 230.00 | 0.01 | 0.00 | - | 28 | 178 |
| - | - | - | - | - | 232.50 | 0.01 | 0.00 | - | 1 | 31 |
| 111.43 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 21 | 115 |
| - | - | - | - | - | 237.50 | 0.01 | 0.00 | - | 1 | 17 |
| 99.21 | 0.00 | - | 2 | 1 | 240.00 | 0.01 | -0.01 | -50.00% | 3 | 915 |
| - | - | - | - | - | 242.50 | 0.01 | 0.00 | - | 1 | 35 |
| 135.50 | +68.97 | +103.67% | 2 | 0 | 245.00 | 0.01 | -0.03 | -75.00% | 10 | 75 |
| 96.12 | 0.00 | - | - | 0 | 247.50 | 0.02 | 0.00 | - | 1 | 166 |
| 126.73 | +36.58 | +40.58% | 79 | 89 | 250.00 | 0.01 | 0.00 | - | 3 | 357 |
| - | - | - | - | - | 252.50 | 0.01 | 0.00 | - | 1 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 255.00 | 0.01 | -0.17 | -94.44% | 1 | 51 |
| - | - | - | - | - | 257.50 | 0.01 | -0.05 | -83.33% | 1 | 35 |
| 53.00 | 0.00 | - | 2 | 2 | 260.00 | 0.01 | -0.09 | -90.00% | 3 | 409 |
| - | - | - | - | - | 262.50 | 0.01 | 0.00 | - | 2 | 0 |
| 76.08 | 0.00 | - | 1 | 18 | 265.00 | 0.01 | -0.04 | -80.00% | 8 | 0 |
| - | - | - | - | - | 267.50 | 0.10 | 0.00 | - | 7 | 0 |
| 109.14 | +35.11 | +47.43% | 1 | 18 | 270.00 | 0.01 | -0.03 | -75.00% | 48 | 2,050 |
| 66.00 | 0.00 | - | 1 | 0 | 272.50 | 0.11 | 0.00 | - | 1 | 24 |
| 68.48 | 0.00 | - | 1 | 18 | 275.00 | 0.01 | -0.06 | -85.71% | 17 | 400 |
| 50.99 | 0.00 | - | 2 | 2 | 277.50 | 0.07 | 0.00 | - | 53 | 0 |
| 102.45 | +36.75 | +55.94% | 4 | 20 | 280.00 | 0.02 | -0.03 | -60.00% | 65 | 2,360 |
| - | - | - | - | - | 282.50 | 0.04 | 0.00 | - | 95 | 104 |
| 91.55 | +28.47 | +45.13% | 2 | 25 | 285.00 | 0.01 | -0.07 | -87.50% | 2 | 584 |
| 45.95 | 0.00 | - | 2 | 18 | 287.50 | 0.01 | -0.04 | -80.00% | 33 | 0 |
| 90.97 | +32.45 | +55.45% | 1 | 22 | 290.00 | 0.01 | -0.07 | -87.50% | 130 | 0 |
| 89.90 | +33.70 | +59.96% | 1 | 17 | 292.50 | 0.02 | -0.16 | -88.89% | 43 | 184 |
| 86.96 | +35.86 | +70.18% | 20 | 87 | 295.00 | 0.01 | -0.17 | -94.44% | 137 | 373 |
| 43.65 | 0.00 | - | 1 | 23 | 297.50 | 0.02 | -0.09 | -81.82% | 64 | 0 |
| 79.28 | +30.89 | +63.84% | 92 | 0 | 300.00 | 0.02 | -0.22 | -91.67% | 630 | 0 |
| 79.30 | +32.30 | +68.72% | 1 | 10 | 302.50 | 0.02 | -0.18 | -90.00% | 32 | 109 |
| 76.46 | +31.41 | +69.72% | 27 | 0 | 305.00 | 0.02 | -0.43 | -95.56% | 32 | 3,256 |
| 74.00 | +31.24 | +73.06% | 17 | 63 | 307.50 | 0.02 | -0.42 | -95.45% | 27 | 223 |
| 70.80 | +30.50 | +75.68% | 28 | 412 | 310.00 | 0.02 | -0.48 | -96.00% | 347 | 787 |
| 65.02 | +29.38 | +82.44% | 2 | 33 | 312.50 | 0.04 | -0.53 | -92.98% | 569 | 640 |
| 65.60 | +30.60 | +87.43% | 109 | 442 | 315.00 | 0.03 | -0.79 | -96.34% | 246 | 688 |
| 63.00 | +32.50 | +106.56% | 3 | 0 | 317.50 | 0.04 | -1.03 | -96.26% | 92 | 550 |
| 58.28 | +27.73 | +90.77% | 110 | 658 | 320.00 | 0.05 | -1.28 | -96.24% | 295 | 512 |
| 58.95 | +32.86 | +125.95% | 8 | 79 | 322.50 | 0.04 | -1.56 | -97.50% | 119 | 158 |
| 49.73 | +22.55 | +82.97% | 196 | 443 | 325.00 | 0.10 | -1.96 | -95.15% | 280 | 349 |
| 50.46 | +28.56 | +130.41% | 38 | 237 | 327.50 | 0.14 | -2.10 | -93.75% | 614 | 672 |
| 47.50 | +24.70 | +108.33% | 330 | 1,231 | 330.00 | 0.08 | -2.97 | -97.38% | 897 | 491 |
| 45.52 | +25.02 | +122.05% | 12 | 0 | 332.50 | 0.14 | -3.39 | -96.03% | 116 | 0 |
| 42.40 | +23.62 | +125.77% | 46 | 608 | 335.00 | 0.12 | -4.28 | -97.27% | 369 | 278 |
| 38.95 | +21.90 | +128.45% | 43 | 152 | 337.50 | 0.15 | -4.98 | -97.08% | 149 | 0 |
| 35.74 | +19.75 | +123.51% | 238 | 1,349 | 340.00 | 0.18 | -6.00 | -97.09% | 988 | 0 |
| 39.15 | +24.95 | +175.70% | 121 | 0 | 342.50 | 0.19 | -7.11 | -97.40% | 698 | 0 |
| 32.50 | +19.15 | +143.45% | 275 | 830 | 345.00 | 0.28 | -8.09 | -96.65% | 345 | 0 |
| 28.86 | +16.94 | +142.11% | 160 | 380 | 347.50 | 0.41 | -9.14 | -95.71% | 332 | 221 |
| 25.20 | +14.61 | +137.96% | 851 | 1,996 | 350.00 | 0.54 | -10.60 | -95.15% | 2,882 | 636 |
| 22.97 | +13.29 | +137.29% | 169 | 458 | 352.50 | 0.71 | -11.38 | -94.13% | 439 | 29 |
| 20.77 | +12.34 | +146.38% | 387 | 0 | 355.00 | 1.00 | -12.49 | -92.59% | 1,668 | 84 |
| 22.22 | +14.87 | +202.31% | 63 | 215 | 357.50 | 1.38 | -15.92 | -92.02% | 610 | 9 |
| 17.00 | +10.23 | +151.11% | 989 | 1,007 | 360.00 | 1.80 | -14.37 | -88.87% | 4,032 | 22 |
| 18.99 | +12.75 | +204.33% | 91 | 346 | 362.50 | 2.35 | -16.51 | -87.54% | 752 | 4 |
| 12.75 | +7.40 | +138.32% | 840 | 1,489 | 365.00 | 3.09 | -18.05 | -85.38% | 2,212 | 33 |
| 11.85 | +7.19 | +154.29% | 123 | 272 | 367.50 | 3.95 | -23.60 | -85.66% | 813 | 10 |
| 9.85 | +5.84 | +145.64% | 3,753 | 2,657 | 370.00 | 5.00 | -23.42 | -82.41% | 3,772 | 26 |
| 8.00 | +3.90 | +95.12% | 313 | 81 | 372.50 | 5.85 | -25.15 | -81.13% | 1,016 | 11 |
| 7.00 | +4.00 | +133.33% | 2,186 | 502 | 375.00 | 7.31 | -29.19 | -79.97% | 3,407 | 24 |
| 6.03 | +3.48 | +136.47% | 1,193 | 63 | 377.50 | - | - | - | - | - |
| 4.85 | +2.60 | +115.56% | 9,668 | 703 | 380.00 | 10.35 | -23.40 | -69.33% | 2,988 | 19 |
| 4.20 | +2.31 | +122.22% | 2,322 | 41 | 382.50 | 12.00 | -26.50 | -68.83% | 558 | 11 |
| 3.42 | +1.85 | +117.83% | 6,310 | 809 | 385.00 | 13.52 | -26.28 | -66.03% | 467 | 0 |
| 2.75 | +1.45 | +111.54% | 712 | 44 | 387.50 | 15.50 | -25.97 | -62.62% | 67 | 29 |
| 2.15 | +0.85 | +65.38% | 5,266 | 0 | 390.00 | - | - | - | - | - |
| 1.86 | +0.73 | +64.60% | 517 | 17 | 392.50 | 19.85 | -26.31 | -57.00% | 14 | 20 |
| 1.45 | +0.53 | +57.61% | 1,287 | 131 | 395.00 | 16.00 | -32.50 | -67.01% | 30 | 1 |
| 1.32 | +0.79 | +149.06% | 306 | 22 | 397.50 | - | - | - | - | - |
| 0.95 | +0.39 | +69.64% | 13,264 | 631 | 400.00 | 26.00 | -25.50 | -49.51% | 112 | 0 |
| 0.79 | +0.42 | +113.51% | 349 | 31 | 402.50 | - | - | - | - | - |
| 0.70 | +0.33 | +89.19% | 1,384 | 225 | 405.00 | 23.84 | -63.51 | -72.71% | 3 | 0 |
| 0.49 | +0.09 | +22.50% | 569 | 0 | 407.50 | - | - | - | - | - |
| 0.54 | +0.37 | +217.65% | 1,558 | 462 | 410.00 | - | - | - | - | - |
| 0.33 | +0.27 | +450.00% | 796 | 82 | 415.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 644 | 265 | 420.00 | - | - | - | - | - |
| 0.17 | +0.07 | +70.00% | 1,041 | 83 | 425.00 | - | - | - | - | - |
| 0.12 | -0.45 | -78.95% | 638 | 1,075 | 430.00 | - | - | - | - | - |
| 0.12 | +0.08 | +200.00% | 602 | 0 | 435.00 | 51.99 | -34.89 | -40.16% | 1 | 1 |
| 0.08 | +0.04 | +100.00% | 945 | 420 | 440.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 212 | 226 | 450.00 | 121.90 | 0.00 | - | - | 0 |
| 0.06 | +0.02 | +50.00% | 254 | 197 | 460.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.