Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.77 +54.09 (+1.03%) Dow
39,835.38 +277.27 (+0.70%) Nasdaq
16,728.91 +217.73 (+1.32%) Bitcoin USD
65,658.27 +4,267.02 (+6.95%) CMC Crypto 200
1,377.78 +109.83 (+8.66%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00055000 | 2024-04-29 10:26AM EDT | 55.00 | 253.90 | 286.00 | 288.10 | 0.00 | - | 1 | 104 | 252.54% |
| CRWD240621C00060000 | 2024-05-02 9:31AM EDT | 60.00 | 242.50 | 281.55 | 283.40 | 0.00 | - | 1 | 14 | 258.79% |
| CRWD240621C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 233.24 | 276.30 | 278.45 | 0.00 | - | 14 | 40 | 249.32% |
| CRWD240621C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 233.75 | 271.05 | 273.20 | 0.00 | - | 11 | 31 | 225.59% |
| CRWD240621C00075000 | 2023-12-20 1:35PM EDT | 75.00 | 185.00 | 214.80 | 219.05 | 0.00 | - | 3 | 50 | 0.00% |
| CRWD240621C00080000 | 2024-03-12 10:10AM EDT | 80.00 | 247.55 | 232.15 | 235.20 | 0.00 | - | 1 | 90 | 0.00% |
| CRWD240621C00085000 | 2024-03-06 11:15AM EDT | 85.00 | 261.00 | 229.65 | 232.80 | 0.00 | - | 2 | 52 | 0.00% |
| CRWD240621C00090000 | 2024-03-18 1:10PM EDT | 90.00 | 228.50 | 202.85 | 206.40 | 0.00 | - | 25 | 74 | 0.00% |
| CRWD240621C00095000 | 2024-03-06 4:59PM EDT | 95.00 | 236.85 | 219.80 | 223.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD240621C00100000 | 2024-04-25 3:20PM EDT | 100.00 | 199.52 | 241.85 | 243.70 | 0.00 | - | 5 | 148 | 146.68% |
| CRWD240621C00105000 | 2024-03-06 4:59PM EDT | 105.00 | 227.00 | 210.10 | 213.50 | 0.00 | - | 15 | 262 | 0.00% |
| CRWD240621C00110000 | 2024-04-17 10:30AM EDT | 110.00 | 189.00 | 231.90 | 233.75 | 0.00 | - | 2 | 86 | 141.02% |
| CRWD240621C00115000 | 2024-03-18 12:07PM EDT | 115.00 | 203.52 | 178.15 | 181.75 | 0.00 | - | 1 | 297 | 0.00% |
| CRWD240621C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 166.08 | 221.95 | 223.80 | 0.00 | - | 10 | 416 | 134.57% |
| CRWD240621C00125000 | 2024-04-24 11:43AM EDT | 125.00 | 172.05 | 217.00 | 218.85 | 0.00 | - | 1 | 514 | 132.91% |
| CRWD240621C00130000 | 2024-05-14 1:31PM EDT | 130.00 | 196.70 | 211.45 | 213.60 | 0.00 | - | 2 | 167 | 152.88% |
| CRWD240621C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 150.48 | 206.45 | 208.90 | 0.00 | - | 24 | 89 | 95.70% |
| CRWD240621C00140000 | 2024-04-19 10:36AM EDT | 140.00 | 146.19 | 201.50 | 203.65 | 0.00 | - | 10 | 120 | 143.31% |
| CRWD240621C00145000 | 2024-04-29 9:55AM EDT | 145.00 | 162.25 | 196.55 | 198.70 | 0.00 | - | 1 | 106 | 139.31% |
| CRWD240621C00150000 | 2024-05-13 12:06PM EDT | 150.00 | 169.50 | 192.15 | 193.95 | 0.00 | - | 3 | 265 | 115.92% |
| CRWD240621C00155000 | 2024-05-15 2:25PM EDT | 155.00 | 187.81 | 187.25 | 189.10 | +28.65 | +18.00% | 1 | 385 | 116.06% |
| CRWD240621C00160000 | 2024-05-07 10:24AM EDT | 160.00 | 154.22 | 181.65 | 183.85 | 0.00 | - | 7 | 498 | 90.63% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 165.00 | 119.94 | 177.30 | 179.15 | 0.00 | - | 12 | 451 | 109.18% |
| CRWD240621C00170000 | 2024-05-15 10:48AM EDT | 170.00 | 167.62 | 172.25 | 174.10 | +27.27 | +19.43% | 1 | 263 | 103.66% |
| CRWD240621C00175000 | 2024-05-14 10:02AM EDT | 175.00 | 149.90 | 166.70 | 169.15 | 0.00 | - | 3 | 490 | 91.11% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 180.00 | 106.05 | 161.75 | 163.95 | 0.00 | - | 9 | 370 | 84.08% |
| CRWD240621C00185000 | 2024-04-23 11:13AM EDT | 185.00 | 116.50 | 157.50 | 159.25 | 0.00 | - | 2 | 1,645 | 97.07% |
| CRWD240621C00190000 | 2024-05-03 1:17PM EDT | 190.00 | 119.86 | 151.85 | 154.05 | 0.00 | - | 1 | 436 | 81.84% |
| CRWD240621C00195000 | 2024-04-30 3:32PM EDT | 195.00 | 101.98 | 147.45 | 149.35 | 0.00 | - | 2 | 608 | 90.19% |
| CRWD240621C00200000 | 2024-05-14 10:40AM EDT | 200.00 | 124.70 | 142.50 | 144.40 | 0.00 | - | 1 | 1,011 | 87.55% |
| CRWD240621C00210000 | 2024-05-14 2:58PM EDT | 210.00 | 120.59 | 132.10 | 134.45 | 0.00 | - | 1 | 372 | 77.30% |
| CRWD240621C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 123.71 | 122.70 | 124.60 | +21.08 | +20.54% | 2 | 788 | 76.83% |
| CRWD240621C00230000 | 2024-05-15 9:58AM EDT | 230.00 | 106.18 | 113.00 | 114.90 | +11.68 | +12.36% | 5 | 1,587 | 73.83% |
| CRWD240621C00240000 | 2024-05-10 2:14PM EDT | 240.00 | 83.73 | 102.60 | 105.05 | 0.00 | - | 2 | 312 | 65.80% |
| CRWD240621C00250000 | 2024-05-15 1:10PM EDT | 250.00 | 92.24 | 93.60 | 95.30 | +9.92 | +12.05% | 6 | 995 | 65.15% |
| CRWD240621C00260000 | 2024-05-15 9:39AM EDT | 260.00 | 78.00 | 84.35 | 85.85 | +4.50 | +6.12% | 7 | 740 | 63.11% |
| CRWD240621C00270000 | 2024-05-15 1:50PM EDT | 270.00 | 75.45 | 75.05 | 76.60 | +19.30 | +34.37% | 12 | 411 | 60.45% |
| CRWD240621C00280000 | 2024-05-15 2:08PM EDT | 280.00 | 67.30 | 66.40 | 67.20 | +10.96 | +19.45% | 28 | 473 | 58.06% |
| CRWD240621C00290000 | 2024-05-15 2:21PM EDT | 290.00 | 58.40 | 57.40 | 58.75 | +10.13 | +20.99% | 24 | 637 | 55.84% |
| CRWD240621C00300000 | 2024-05-15 2:50PM EDT | 300.00 | 50.25 | 49.40 | 50.65 | +8.72 | +21.00% | 20 | 1,375 | 54.72% |
| CRWD240621C00310000 | 2024-05-15 2:44PM EDT | 310.00 | 43.18 | 42.95 | 44.00 | +8.83 | +25.71% | 79 | 1,075 | 56.42% |
| CRWD240621C00320000 | 2024-05-15 2:35PM EDT | 320.00 | 36.15 | 35.95 | 36.45 | +7.38 | +25.65% | 127 | 1,430 | 54.32% |
| CRWD240621C00330000 | 2024-05-15 2:45PM EDT | 330.00 | 30.45 | 30.20 | 30.55 | +6.70 | +28.21% | 799 | 2,291 | 54.38% |
| CRWD240621C00340000 | 2024-05-15 2:35PM EDT | 340.00 | 24.90 | 25.05 | 25.35 | +5.70 | +29.69% | 345 | 1,316 | 54.35% |
| CRWD240621C00350000 | 2024-05-15 2:49PM EDT | 350.00 | 20.56 | 20.25 | 20.60 | +5.12 | +33.16% | 267 | 2,055 | 53.72% |
| CRWD240621C00360000 | 2024-05-15 2:41PM EDT | 360.00 | 16.70 | 16.60 | 16.85 | +4.30 | +34.68% | 240 | 2,049 | 54.09% |
| CRWD240621C00370000 | 2024-05-15 2:49PM EDT | 370.00 | 13.22 | 12.90 | 13.55 | +3.47 | +35.09% | 117 | 452 | 53.53% |
| CRWD240621C00380000 | 2024-05-15 2:48PM EDT | 380.00 | 10.70 | 10.40 | 10.85 | +3.15 | +41.72% | 137 | 365 | 53.83% |
| CRWD240621C00390000 | 2024-05-15 2:34PM EDT | 390.00 | 8.25 | 8.30 | 8.50 | +2.40 | +41.03% | 178 | 321 | 53.89% |
| CRWD240621C00400000 | 2024-05-15 2:48PM EDT | 400.00 | 6.70 | 6.60 | 6.70 | +2.11 | +45.97% | 96 | 787 | 54.14% |
| CRWD240621C00410000 | 2024-05-15 2:23PM EDT | 410.00 | 5.00 | 5.15 | 5.30 | +1.50 | +42.86% | 42 | 297 | 54.35% |
| CRWD240621C00420000 | 2024-05-15 2:04PM EDT | 420.00 | 3.88 | 3.95 | 4.10 | +1.23 | +46.42% | 21 | 276 | 54.32% |
| CRWD240621C00430000 | 2024-05-15 12:43PM EDT | 430.00 | 2.80 | 3.05 | 3.20 | +0.75 | +36.59% | 4 | 81 | 54.51% |
| CRWD240621C00440000 | 2024-05-14 9:30AM EDT | 440.00 | 1.84 | 1.98 | 2.50 | +0.54 | +41.54% | 5 | 708 | 53.72% |
| CRWD240621C00450000 | 2024-05-15 1:02PM EDT | 450.00 | 1.75 | 1.85 | 1.92 | +0.59 | +50.86% | 15 | 266 | 55.05% |
| CRWD240621C00460000 | 2024-05-15 11:14AM EDT | 460.00 | 1.15 | 1.40 | 1.59 | -0.03 | -2.54% | 2 | 63 | 55.60% |
| CRWD240621C00470000 | 2024-05-10 12:48PM EDT | 470.00 | 0.75 | 0.72 | 1.19 | 0.00 | - | 2 | 42 | 53.93% |
| CRWD240621C00480000 | 2024-05-15 1:06PM EDT | 480.00 | 0.80 | 0.73 | 1.14 | +0.54 | +207.69% | 2 | 307 | 56.57% |
| CRWD240621C00490000 | 2024-05-08 10:28AM EDT | 490.00 | 0.44 | 0.30 | 0.85 | 0.00 | - | 5 | 6 | 54.79% |
| CRWD240621C00500000 | 2024-05-15 2:02PM EDT | 500.00 | 0.39 | 0.39 | 0.52 | +0.08 | +25.81% | 59 | 1,549 | 55.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00055000 | 2024-02-07 11:49AM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 220 | 202.34% |
| CRWD240621P00060000 | 2024-02-15 4:24PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 189.84% |
| CRWD240621P00065000 | 2024-02-13 12:34PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 213 | 181.25% |
| CRWD240621P00070000 | 2024-03-19 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 340 | 203.52% |
| CRWD240621P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 246 | 189.65% |
| CRWD240621P00080000 | 2024-04-29 12:40PM EDT | 80.00 | 0.22 | 0.00 | 0.24 | 0.00 | - | 10 | 635 | 171.88% |
| CRWD240621P00085000 | 2024-04-18 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 577 | 165.43% |
| CRWD240621P00090000 | 2024-03-18 10:27AM EDT | 90.00 | 0.02 | 0.01 | 0.59 | 0.00 | - | 1 | 615 | 175.98% |
| CRWD240621P00095000 | 2024-04-08 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 418 | 166.02% |
| CRWD240621P00100000 | 2024-04-01 12:08PM EDT | 100.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 2 | 1,222 | 154.30% |
| CRWD240621P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 10 | 442 | 154.30% |
| CRWD240621P00110000 | 2024-04-17 2:49PM EDT | 110.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 860 | 135.94% |
| CRWD240621P00115000 | 2024-04-17 2:49PM EDT | 115.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 16 | 437 | 130.08% |
| CRWD240621P00120000 | 2024-05-14 12:28PM EDT | 120.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 565 | 124.22% |
| CRWD240621P00125000 | 2024-05-15 2:24PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 882 | 103.91% |
| CRWD240621P00130000 | 2024-04-23 10:40AM EDT | 130.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 677 | 116.21% |
| CRWD240621P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 864 | 50.00% |
| CRWD240621P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 20 | 1,285 | 108.79% |
| CRWD240621P00145000 | 2024-05-10 10:04AM EDT | 145.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 576 | 105.27% |
| CRWD240621P00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.17 | 0.02 | 0.28 | 0.00 | - | 1 | 1,895 | 102.54% |
| CRWD240621P00155000 | 2024-05-15 9:38AM EDT | 155.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 487 | 98.34% |
| CRWD240621P00160000 | 2024-05-15 2:26PM EDT | 160.00 | 0.05 | 0.01 | 0.08 | -0.28 | -84.85% | 2 | 688 | 83.59% |
| CRWD240621P00165000 | 2024-05-07 1:17PM EDT | 165.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 10 | 914 | 91.80% |
| CRWD240621P00170000 | 2024-05-10 12:47PM EDT | 170.00 | 0.18 | 0.01 | 0.29 | 0.00 | - | 3 | 544 | 87.99% |
| CRWD240621P00175000 | 2024-05-15 2:11PM EDT | 175.00 | 0.10 | 0.06 | 0.10 | -0.21 | -67.74% | 27 | 736 | 78.91% |
| CRWD240621P00180000 | 2024-05-09 3:28PM EDT | 180.00 | 0.17 | 0.01 | 0.27 | 0.00 | - | 2 | 390 | 80.66% |
| CRWD240621P00185000 | 2024-05-07 1:07PM EDT | 185.00 | 0.26 | 0.05 | 0.28 | 0.00 | - | 78 | 668 | 79.10% |
| CRWD240621P00190000 | 2024-05-14 10:58AM EDT | 190.00 | 0.13 | 0.01 | 0.30 | -0.07 | -35.00% | 1 | 888 | 75.39% |
| CRWD240621P00195000 | 2024-05-14 10:58AM EDT | 195.00 | 0.24 | 0.04 | 0.35 | 0.00 | - | 1 | 710 | 74.32% |
| CRWD240621P00200000 | 2024-05-15 2:06PM EDT | 200.00 | 0.14 | 0.07 | 0.17 | -0.06 | -30.00% | 4 | 1,707 | 67.19% |
| CRWD240621P00210000 | 2024-05-15 2:05PM EDT | 210.00 | 0.20 | 0.15 | 0.22 | -0.07 | -25.93% | 17 | 790 | 64.99% |
| CRWD240621P00220000 | 2024-05-15 2:41PM EDT | 220.00 | 0.27 | 0.25 | 0.30 | -0.15 | -33.33% | 8 | 1,087 | 62.60% |
| CRWD240621P00230000 | 2024-05-15 2:12PM EDT | 230.00 | 0.43 | 0.39 | 0.50 | -0.10 | -18.87% | 73 | 659 | 61.18% |
| CRWD240621P00240000 | 2024-05-15 2:13PM EDT | 240.00 | 0.57 | 0.59 | 0.70 | -0.29 | -33.72% | 58 | 946 | 58.94% |
| CRWD240621P00250000 | 2024-05-15 2:35PM EDT | 250.00 | 1.01 | 0.95 | 1.05 | -0.46 | -31.29% | 90 | 1,085 | 57.59% |
| CRWD240621P00260000 | 2024-05-15 2:44PM EDT | 260.00 | 1.45 | 1.40 | 1.50 | -0.76 | -34.39% | 69 | 1,114 | 55.76% |
| CRWD240621P00270000 | 2024-05-15 2:38PM EDT | 270.00 | 2.21 | 2.14 | 2.25 | -1.02 | -31.58% | 196 | 1,383 | 54.74% |
| CRWD240621P00280000 | 2024-05-15 2:49PM EDT | 280.00 | 3.26 | 3.20 | 3.35 | -1.48 | -31.29% | 134 | 907 | 53.96% |
| CRWD240621P00290000 | 2024-05-15 2:47PM EDT | 290.00 | 4.77 | 4.65 | 4.90 | -2.21 | -31.66% | 182 | 2,696 | 53.33% |
| CRWD240621P00300000 | 2024-05-15 2:49PM EDT | 300.00 | 6.75 | 6.65 | 6.85 | -2.80 | -29.17% | 169 | 1,674 | 52.69% |
| CRWD240621P00310000 | 2024-05-15 2:41PM EDT | 310.00 | 9.25 | 9.35 | 9.65 | -3.75 | -28.85% | 71 | 970 | 52.70% |
| CRWD240621P00320000 | 2024-05-15 2:49PM EDT | 320.00 | 12.65 | 12.65 | 13.00 | -4.60 | -26.67% | 103 | 612 | 52.48% |
| CRWD240621P00330000 | 2024-05-15 2:17PM EDT | 330.00 | 16.56 | 16.55 | 16.75 | -5.49 | -24.90% | 131 | 991 | 51.83% |
| CRWD240621P00340000 | 2024-05-15 2:19PM EDT | 340.00 | 21.60 | 21.30 | 21.45 | -6.30 | -22.58% | 174 | 464 | 51.67% |
| CRWD240621P00350000 | 2024-05-15 2:29PM EDT | 350.00 | 26.98 | 26.85 | 27.15 | -9.07 | -25.16% | 43 | 135 | 51.97% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 360.00 | 39.10 | 32.75 | 33.20 | -21.90 | -35.90% | 1 | 295 | 51.55% |
| CRWD240621P00370000 | 2024-05-15 1:04PM EDT | 370.00 | 41.80 | 39.15 | 39.95 | -14.70 | -26.02% | 1 | 98 | 51.05% |
| CRWD240621P00380000 | 2024-05-07 3:18PM EDT | 380.00 | 68.10 | 46.30 | 47.50 | 0.00 | - | 1 | 14 | 51.04% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 390.00 | 85.80 | 54.25 | 55.35 | 0.00 | - | 2 | 3 | 51.18% |
| CRWD240621P00400000 | 2024-05-06 3:55PM EDT | 400.00 | 84.95 | 62.65 | 63.80 | 0.00 | - | 2 | 2 | 51.69% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 93.84% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 420.00 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 121.12% |
| CRWD240621P00430000 | 2024-02-20 3:38PM EDT | 430.00 | 112.70 | 101.90 | 103.70 | 0.00 | - | - | 2 | 94.67% |
| CRWD240621P00440000 | 2024-04-30 9:52AM EDT | 440.00 | 139.11 | 98.00 | 100.50 | 0.00 | - | 1 | 0 | 51.75% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 450.00 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 123.97% |
| CRWD240621P00460000 | 2024-02-20 2:33PM EDT | 460.00 | 142.40 | 129.45 | 132.95 | 0.00 | - | - | 8 | 104.11% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 480.00 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 148.87% |
© 2024 Yahoo. All rights reserved.