Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,640.82 +27.80 (+0.04%) CMC Crypto 200
1,442.19 -4.48 (-0.31%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.10 | 0.00 | - | 3 | 105 | 55.00 | 0.02 | 0.00 | - | 1 | 220 |
| 242.50 | 0.00 | - | 1 | 14 | 60.00 | 0.02 | 0.00 | - | 1 | 59 |
| 233.24 | 0.00 | - | 14 | 40 | 65.00 | 0.03 | 0.00 | - | 1 | 213 |
| 233.75 | 0.00 | - | 11 | 31 | 70.00 | 0.01 | 0.00 | - | 1 | 340 |
| 185.00 | 0.00 | - | 3 | 50 | 75.00 | 0.01 | 0.00 | - | 2 | 246 |
| 231.96 | 0.00 | - | 1 | 88 | 80.00 | 0.01 | -0.21 | -95.45% | 1 | 635 |
| 261.00 | 0.00 | - | 2 | 52 | 85.00 | 0.01 | 0.00 | - | 217 | 729 |
| 228.50 | 0.00 | - | 25 | 74 | 90.00 | 0.01 | 0.00 | - | 96 | 711 |
| 236.85 | 0.00 | - | 1 | 36 | 95.00 | 0.01 | 0.00 | - | 2 | 566 |
| 279.00 | +29.80 | +11.96% | 2 | 148 | 100.00 | 0.01 | 0.00 | - | 5 | 1,428 |
| 277.15 | +50.15 | +22.09% | 1 | 262 | 105.00 | 0.02 | 0.00 | - | 3 | 462 |
| 227.90 | 0.00 | - | 5 | 87 | 110.00 | 0.02 | 0.00 | - | 1 | 861 |
| 203.52 | 0.00 | - | 1 | 297 | 115.00 | 0.09 | 0.00 | - | 16 | 437 |
| 231.31 | 0.00 | - | 1 | 415 | 120.00 | 0.03 | 0.00 | - | 5 | 565 |
| 219.10 | 0.00 | - | 1 | 514 | 125.00 | 0.05 | 0.00 | - | 1 | 881 |
| 244.00 | +67.15 | +37.97% | 1 | 152 | 130.00 | 0.02 | -0.01 | -33.33% | 1 | 677 |
| 150.48 | 0.00 | - | 24 | 89 | 135.00 | 0.01 | 0.00 | - | 3 | 877 |
| 214.00 | 0.00 | - | 2 | 120 | 140.00 | 0.05 | 0.00 | - | 20 | 1,285 |
| 202.55 | 0.00 | - | 2 | 106 | 145.00 | 0.05 | 0.00 | - | 10 | 576 |
| 232.00 | +33.60 | +16.94% | 1 | 255 | 150.00 | 0.02 | 0.00 | - | 1 | 1,927 |
| 190.31 | 0.00 | - | 2 | 387 | 155.00 | 0.15 | 0.00 | - | 1 | 486 |
| 220.62 | +74.82 | +51.32% | 4 | 498 | 160.00 | 0.01 | -0.03 | -75.00% | 1 | 681 |
| 215.60 | +37.56 | +21.10% | 2 | 449 | 165.00 | 0.03 | 0.00 | - | 4 | 918 |
| 136.78 | 0.00 | - | 2 | 262 | 170.00 | 0.03 | 0.00 | - | 1 | 596 |
| 204.70 | +72.80 | +55.19% | 2 | 489 | 175.00 | 0.01 | 0.00 | - | 2 | 736 |
| 160.90 | 0.00 | - | 8 | 365 | 180.00 | 0.01 | 0.00 | - | 3 | 388 |
| 122.00 | 0.00 | - | 1 | 1,647 | 185.00 | 0.01 | 0.00 | - | 37 | 670 |
| 193.24 | +76.24 | +65.16% | 4 | 431 | 190.00 | 0.01 | 0.00 | - | 1 | 875 |
| 185.15 | +37.33 | +25.25% | 1 | 608 | 195.00 | 0.02 | 0.00 | - | 8 | 723 |
| 179.95 | +32.19 | +21.79% | 88 | 995 | 200.00 | 0.01 | 0.00 | - | 93 | 1,619 |
| 165.39 | +34.49 | +26.35% | 1 | 372 | 210.00 | 0.01 | 0.00 | - | 15 | 792 |
| 161.73 | +39.83 | +32.67% | 1 | 784 | 220.00 | 0.02 | 0.00 | - | 22 | 1,189 |
| 103.25 | 0.00 | - | 5 | 1,563 | 230.00 | 0.02 | -0.02 | -50.00% | 18 | 1,069 |
| 142.77 | +41.38 | +40.81% | 1 | 316 | 240.00 | 0.01 | -0.02 | -66.67% | 4 | 1,688 |
| 132.39 | +34.12 | +34.72% | 94 | 864 | 250.00 | 0.02 | -0.02 | -50.00% | 54 | 1,599 |
| 122.44 | +32.44 | +36.04% | 40 | 641 | 260.00 | 0.03 | -0.05 | -62.50% | 21 | 1,484 |
| 105.50 | +31.92 | +43.38% | 15 | 397 | 270.00 | 0.02 | -0.06 | -75.00% | 172 | 1,543 |
| 103.15 | +34.90 | +51.14% | 42 | 475 | 280.00 | 0.05 | -0.10 | -66.67% | 54 | 1,226 |
| 92.17 | +33.25 | +56.43% | 65 | 598 | 290.00 | 0.04 | -0.33 | -89.19% | 1,627 | 2,625 |
| 87.35 | +43.00 | +96.96% | 23 | 4 | 295.00 | 0.06 | -0.45 | -88.24% | 13 | 337 |
| 78.25 | +28.29 | +56.63% | 77 | 1,295 | 300.00 | 0.08 | -0.42 | -84.00% | 274 | 1,637 |
| 70.15 | +23.85 | +51.51% | 51 | 350 | 305.00 | 0.06 | -0.81 | -93.10% | 144 | 822 |
| 66.00 | +24.60 | +59.42% | 85 | 1,412 | 310.00 | 0.08 | -1.15 | -93.50% | 440 | 1,370 |
| 69.25 | +35.82 | +107.15% | 122 | 124 | 315.00 | 0.09 | -1.84 | -95.34% | 214 | 391 |
| 54.75 | +22.47 | +69.61% | 355 | 1,736 | 320.00 | 0.13 | -2.15 | -94.30% | 257 | 1,637 |
| 57.55 | +30.70 | +114.34% | 8 | 416 | 322.50 | 0.13 | -2.87 | -95.67% | 119 | 583 |
| 52.50 | +24.61 | +88.24% | 42 | 275 | 325.00 | 0.26 | -2.95 | -91.90% | 101 | 206 |
| 49.80 | +25.80 | +107.50% | 14 | 117 | 327.50 | 0.17 | -3.77 | -95.69% | 22 | 183 |
| 47.00 | +22.15 | +89.13% | 214 | 2,642 | 330.00 | 0.34 | -4.44 | -92.89% | 479 | 1,448 |
| 43.72 | +22.32 | +104.30% | 53 | 266 | 335.00 | 0.66 | -5.62 | -89.49% | 119 | 291 |
| 35.65 | +18.15 | +103.71% | 498 | 2,639 | 340.00 | 0.79 | -7.08 | -89.96% | 507 | 781 |
| 31.40 | +16.10 | +105.23% | 186 | 556 | 345.00 | 1.03 | -9.19 | -89.92% | 249 | 315 |
| 27.50 | +14.85 | +117.39% | 912 | 3,672 | 350.00 | 1.90 | -10.08 | -84.14% | 1,305 | 589 |
| 22.86 | +12.36 | +117.71% | 340 | 1,532 | 355.00 | 2.63 | -12.87 | -83.03% | 376 | 254 |
| 19.45 | +10.71 | +122.54% | 2,051 | 3,136 | 360.00 | 3.75 | -14.85 | -79.84% | 805 | 316 |
| 16.65 | +9.50 | +132.87% | 163 | 312 | 365.00 | 5.60 | -21.05 | -78.99% | 758 | 29 |
| 12.50 | +6.80 | +119.30% | 762 | 3,852 | 370.00 | 7.65 | -18.35 | -70.58% | 907 | 94 |
| 10.18 | +5.53 | +118.92% | 1,257 | 502 | 375.00 | 10.00 | -19.94 | -66.60% | 1,067 | 7 |
| 8.20 | +4.30 | +110.26% | 2,291 | 2,203 | 380.00 | 13.00 | -21.31 | -62.11% | 877 | 95 |
| 5.97 | +2.97 | +99.00% | 937 | 199 | 385.00 | - | - | - | - | - |
| 4.75 | +2.49 | +110.18% | 1,212 | 547 | 390.00 | 18.50 | -31.38 | -62.91% | 124 | 20 |
| 2.66 | +1.16 | +77.33% | 3,615 | 1,594 | 400.00 | 22.81 | -35.19 | -60.67% | 133 | 5 |
| 1.51 | +0.45 | +42.45% | 496 | 613 | 410.00 | 29.40 | -36.70 | -55.52% | 14 | 0 |
| 0.94 | +0.58 | +161.11% | 328 | 625 | 420.00 | 87.30 | 0.00 | - | 1 | 5 |
| 0.52 | +0.22 | +73.33% | 169 | 1,118 | 430.00 | 56.00 | -45.90 | -45.04% | 24 | 0 |
| 0.46 | +0.28 | +155.56% | 45 | 914 | 440.00 | 57.00 | -82.11 | -59.03% | 6 | 0 |
| 0.20 | +0.04 | +25.00% | 247 | 293 | 450.00 | 137.00 | 0.00 | - | 1 | 15 |
| 0.14 | +0.06 | +75.00% | 32 | 196 | 460.00 | 142.40 | 0.00 | - | - | 8 |
| 0.12 | +0.11 | +1,100.00% | 73 | 69 | 470.00 | - | - | - | - | - |
| 0.07 | +0.04 | +133.33% | 268 | 298 | 480.00 | 153.84 | 0.00 | - | 1 | 0 |
| 0.06 | -0.03 | -33.33% | 10 | 9 | 490.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 136 | 1,708 | 500.00 | - | - | - | - | - |
| 0.04 | -0.17 | -80.95% | 7 | 5 | 510.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 21 | 10 | 520.00 | 181.63 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.