Singapore markets open in 3 hours 51 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,420.45 +419.19 (+0.69%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00230000 | 2024-06-05 12:22PM EDT | 230.00 | 107.50 | 155.35 | 158.95 | 0.00 | - | 1 | 0 | 195.21% |
| CRWD240705C00245000 | 2024-06-20 11:20AM EDT | 245.00 | 142.71 | 140.40 | 143.90 | 0.00 | - | - | 1 | 173.78% |
| CRWD240705C00250000 | 2024-06-21 1:05PM EDT | 250.00 | 123.00 | 135.45 | 139.00 | 0.00 | - | 79 | 80 | 169.29% |
| CRWD240705C00255000 | 2024-06-20 10:37AM EDT | 255.00 | 131.54 | 130.40 | 134.10 | 0.00 | - | - | 1 | 164.72% |
| CRWD240705C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 126.39 | 125.40 | 128.95 | 0.00 | - | 1 | 3 | 155.47% |
| CRWD240705C00265000 | 2024-06-27 3:21PM EDT | 265.00 | 123.87 | 120.50 | 123.90 | +40.01 | +47.71% | 1 | 5 | 148.29% |
| CRWD240705C00270000 | 2024-06-11 10:32AM EDT | 270.00 | 109.62 | 115.50 | 119.05 | 0.00 | - | 10 | 11 | 144.87% |
| CRWD240705C00275000 | 2024-06-10 11:08AM EDT | 275.00 | 107.84 | 110.45 | 114.05 | 0.00 | - | 1 | 2 | 138.77% |
| CRWD240705C00285000 | 2024-06-21 11:31AM EDT | 285.00 | 88.27 | 100.50 | 104.05 | 0.00 | - | 1 | 51 | 126.76% |
| CRWD240705C00290000 | 2024-06-27 11:20AM EDT | 290.00 | 99.22 | 95.50 | 99.05 | +3.00 | +3.12% | 1 | 35 | 120.90% |
| CRWD240705C00295000 | 2024-06-12 2:43PM EDT | 295.00 | 94.12 | 90.55 | 94.55 | 0.00 | - | 1 | 36 | 81.54% |
| CRWD240705C00300000 | 2024-06-26 1:27PM EDT | 300.00 | 81.61 | 85.50 | 89.05 | 0.00 | - | 1 | 48 | 109.33% |
| CRWD240705C00305000 | 2024-06-21 9:30AM EDT | 305.00 | 73.70 | 80.60 | 84.10 | 0.00 | - | 2 | 24 | 60.16% |
| CRWD240705C00310000 | 2024-06-25 2:52PM EDT | 310.00 | 74.03 | 75.60 | 79.05 | 0.00 | - | 1 | 66 | 53.13% |
| CRWD240705C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 58.40 | 70.60 | 74.15 | 0.00 | - | 79 | 122 | 55.08% |
| CRWD240705C00320000 | 2024-06-26 10:55AM EDT | 320.00 | 65.22 | 65.65 | 68.90 | 0.00 | - | 2 | 64 | 84.99% |
| CRWD240705C00325000 | 2024-06-25 11:54AM EDT | 325.00 | 63.00 | 60.65 | 63.70 | 0.00 | - | 2 | 20 | 77.05% |
| CRWD240705C00330000 | 2024-06-27 1:00PM EDT | 330.00 | 61.05 | 55.65 | 58.15 | +8.83 | +16.91% | 11 | 49 | 64.16% |
| CRWD240705C00335000 | 2024-06-27 1:49PM EDT | 335.00 | 55.28 | 50.60 | 54.45 | +7.74 | +16.28% | 3 | 32 | 74.35% |
| CRWD240705C00340000 | 2024-06-27 10:54AM EDT | 340.00 | 49.80 | 45.70 | 49.50 | +8.80 | +21.46% | 2 | 97 | 69.13% |
| CRWD240705C00345000 | 2024-06-27 10:13AM EDT | 345.00 | 44.00 | 40.75 | 44.35 | +13.00 | +41.94% | 1 | 51 | 62.11% |
| CRWD240705C00350000 | 2024-06-27 3:59PM EDT | 350.00 | 38.15 | 36.60 | 39.15 | +6.10 | +19.03% | 10 | 134 | 54.76% |
| CRWD240705C00355000 | 2024-06-27 3:14PM EDT | 355.00 | 34.45 | 30.90 | 34.85 | +9.10 | +35.90% | 1 | 42 | 54.52% |
| CRWD240705C00360000 | 2024-06-27 11:05AM EDT | 360.00 | 30.03 | 26.10 | 29.05 | +7.73 | +34.66% | 2 | 130 | 42.75% |
| CRWD240705C00362500 | 2024-06-27 2:02PM EDT | 362.50 | 27.00 | 23.65 | 26.70 | +6.84 | +33.93% | 1 | 3 | 41.02% |
| CRWD240705C00365000 | 2024-06-27 3:41PM EDT | 365.00 | 23.55 | 21.40 | 24.65 | +5.25 | +28.69% | 48 | 44 | 41.13% |
| CRWD240705C00370000 | 2024-06-27 3:45PM EDT | 370.00 | 17.70 | 18.45 | 19.90 | +4.06 | +29.77% | 9 | 91 | 36.43% |
| CRWD240705C00372500 | 2024-06-27 10:27AM EDT | 372.50 | 18.50 | 16.00 | 17.45 | +6.50 | +54.17% | 5 | 15 | 33.47% |
| CRWD240705C00375000 | 2024-06-27 2:59PM EDT | 375.00 | 15.72 | 14.35 | 16.40 | +5.32 | +51.15% | 59 | 112 | 37.46% |
| CRWD240705C00377500 | 2024-06-27 1:08PM EDT | 377.50 | 15.26 | 11.95 | 14.50 | +6.11 | +66.78% | 13 | 64 | 36.52% |
| CRWD240705C00380000 | 2024-06-27 3:51PM EDT | 380.00 | 11.15 | 10.40 | 12.20 | +3.57 | +47.10% | 46 | 268 | 33.44% |
| CRWD240705C00382500 | 2024-06-27 3:59PM EDT | 382.50 | 9.40 | 9.20 | 11.20 | +3.05 | +48.03% | 81 | 91 | 35.65% |
| CRWD240705C00385000 | 2024-06-27 3:59PM EDT | 385.00 | 8.00 | 7.85 | 9.10 | +2.75 | +52.38% | 406 | 277 | 32.67% |
| CRWD240705C00387500 | 2024-06-27 3:48PM EDT | 387.50 | 6.80 | 6.60 | 7.00 | +2.52 | +58.88% | 237 | 124 | 29.27% |
| CRWD240705C00390000 | 2024-06-27 3:58PM EDT | 390.00 | 5.60 | 5.50 | 5.90 | +2.03 | +56.86% | 609 | 361 | 29.47% |
| CRWD240705C00392500 | 2024-06-27 3:42PM EDT | 392.50 | 4.50 | 4.50 | 4.80 | +1.70 | +60.71% | 148 | 105 | 29.08% |
| CRWD240705C00395000 | 2024-06-27 3:53PM EDT | 395.00 | 3.75 | 3.05 | 4.25 | +1.39 | +58.90% | 497 | 166 | 30.54% |
| CRWD240705C00397500 | 2024-06-27 3:22PM EDT | 397.50 | 3.40 | 2.81 | 3.70 | +1.34 | +65.05% | 56 | 60 | 31.57% |
| CRWD240705C00400000 | 2024-06-27 3:54PM EDT | 400.00 | 2.22 | 2.26 | 3.25 | +0.67 | +43.23% | 878 | 321 | 32.69% |
| CRWD240705C00402500 | 2024-06-27 3:20PM EDT | 402.50 | 2.38 | 1.84 | 2.23 | +1.26 | +112.50% | 65 | 102 | 30.36% |
| CRWD240705C00405000 | 2024-06-27 3:36PM EDT | 405.00 | 1.70 | 1.31 | 1.84 | +0.70 | +70.00% | 74 | 148 | 30.81% |
| CRWD240705C00407500 | 2024-06-27 2:00PM EDT | 407.50 | 1.51 | 0.89 | 1.51 | +0.49 | +48.04% | 43 | 16 | 31.23% |
| CRWD240705C00410000 | 2024-06-27 3:49PM EDT | 410.00 | 1.00 | 0.84 | 1.18 | +0.27 | +36.99% | 167 | 131 | 31.20% |
| CRWD240705C00415000 | 2024-06-27 3:03PM EDT | 415.00 | 0.80 | 0.53 | 0.74 | +0.34 | +73.91% | 16 | 146 | 31.59% |
| CRWD240705C00420000 | 2024-06-27 3:21PM EDT | 420.00 | 0.56 | 0.24 | 0.53 | +0.01 | +1.82% | 19 | 193 | 33.03% |
| CRWD240705C00425000 | 2024-06-27 2:27PM EDT | 425.00 | 0.32 | 0.20 | 0.67 | -0.14 | -30.43% | 115 | 101 | 38.62% |
| CRWD240705C00430000 | 2024-06-27 12:36PM EDT | 430.00 | 0.29 | 0.09 | 0.29 | +0.09 | +45.00% | 9 | 93 | 35.99% |
| CRWD240705C00435000 | 2024-06-27 1:56PM EDT | 435.00 | 0.15 | 0.06 | 0.25 | +0.08 | +114.29% | 8 | 12 | 38.28% |
| CRWD240705C00440000 | 2024-06-27 12:06PM EDT | 440.00 | 0.10 | 0.06 | 0.60 | -0.04 | -28.57% | 1 | 67 | 48.34% |
| CRWD240705C00445000 | 2024-06-26 9:40AM EDT | 445.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 1 | 3 | 44.09% |
| CRWD240705C00450000 | 2024-06-27 3:34PM EDT | 450.00 | 0.08 | 0.04 | 0.15 | -0.07 | -46.67% | 14 | 105 | 43.90% |
| CRWD240705C00455000 | 2024-06-18 10:31AM EDT | 455.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | - | 3 | 51.66% |
| CRWD240705C00460000 | 2024-06-27 12:51PM EDT | 460.00 | 0.08 | 0.05 | 0.14 | -0.02 | -20.00% | 5 | 79 | 48.83% |
| CRWD240705C00470000 | 2024-06-14 11:12AM EDT | 470.00 | 0.28 | 0.00 | 0.77 | 0.00 | - | 2 | 4 | 62.55% |
| CRWD240705C00480000 | 2024-06-21 2:44PM EDT | 480.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 5 | 8 | 53.32% |
| CRWD240705C00490000 | 2024-06-26 12:08PM EDT | 490.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 73.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00190000 | 2024-06-20 10:30AM EDT | 190.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 202.73% |
| CRWD240705P00200000 | 2024-06-18 11:33AM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 189.26% |
| CRWD240705P00205000 | 2024-06-05 9:47AM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 182.81% |
| CRWD240705P00210000 | 2024-06-04 3:32PM EDT | 210.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 176.56% |
| CRWD240705P00215000 | 2024-06-04 3:57PM EDT | 215.00 | 1.28 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 170.41% |
| CRWD240705P00220000 | 2024-06-25 10:59AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 164.36% |
| CRWD240705P00225000 | 2024-06-20 11:13AM EDT | 225.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 139.26% |
| CRWD240705P00230000 | 2024-06-25 11:57AM EDT | 230.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 152.73% |
| CRWD240705P00235000 | 2024-06-24 11:59AM EDT | 235.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.07% |
| CRWD240705P00240000 | 2024-06-05 9:43AM EDT | 240.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 119.92% |
| CRWD240705P00245000 | 2024-06-26 12:10PM EDT | 245.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 136.04% |
| CRWD240705P00250000 | 2024-06-10 11:08AM EDT | 250.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 24 | 117.19% |
| CRWD240705P00255000 | 2024-06-27 12:24PM EDT | 255.00 | 0.01 | 0.00 | 0.43 | -0.73 | -98.65% | 1 | 5 | 116.21% |
| CRWD240705P00260000 | 2024-06-27 12:24PM EDT | 260.00 | 0.01 | 0.00 | 0.39 | -0.09 | -90.00% | 6 | 16 | 109.96% |
| CRWD240705P00265000 | 2024-06-06 1:22PM EDT | 265.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 92 | 115.14% |
| CRWD240705P00270000 | 2024-06-26 2:50PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 48 | 74.22% |
| CRWD240705P00275000 | 2024-06-13 1:03PM EDT | 275.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 85.55% |
| CRWD240705P00280000 | 2024-06-26 3:00PM EDT | 280.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 4 | 58 | 82.62% |
| CRWD240705P00285000 | 2024-06-26 2:52PM EDT | 285.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 8 | 114 | 78.52% |
| CRWD240705P00290000 | 2024-06-26 3:00PM EDT | 290.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 4 | 64 | 74.02% |
| CRWD240705P00295000 | 2024-06-26 3:18PM EDT | 295.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 19 | 26 | 72.27% |
| CRWD240705P00300000 | 2024-06-25 3:23PM EDT | 300.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 26 | 111 | 81.54% |
| CRWD240705P00305000 | 2024-06-21 1:13PM EDT | 305.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 1 | 58 | 62.31% |
| CRWD240705P00310000 | 2024-06-25 2:51PM EDT | 310.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 6 | 106 | 59.28% |
| CRWD240705P00315000 | 2024-06-21 11:51AM EDT | 315.00 | 0.34 | 0.02 | 0.66 | 0.00 | - | 1 | 85 | 66.89% |
| CRWD240705P00320000 | 2024-06-26 3:32PM EDT | 320.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 21 | 40 | 57.13% |
| CRWD240705P00325000 | 2024-06-27 3:54PM EDT | 325.00 | 0.07 | 0.01 | 0.34 | -0.30 | -81.08% | 2 | 81 | 52.44% |
| CRWD240705P00330000 | 2024-06-26 11:46AM EDT | 330.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 51.22% |
| CRWD240705P00335000 | 2024-06-26 11:46AM EDT | 335.00 | 0.29 | 0.00 | 0.61 | 0.00 | - | 4 | 31 | 55.23% |
| CRWD240705P00340000 | 2024-06-27 12:35PM EDT | 340.00 | 0.06 | 0.00 | 0.18 | -0.11 | -64.71% | 2 | 130 | 40.77% |
| CRWD240705P00345000 | 2024-06-27 3:56PM EDT | 345.00 | 0.15 | 0.04 | 0.21 | -0.06 | -28.57% | 63 | 96 | 37.74% |
| CRWD240705P00350000 | 2024-06-27 12:57PM EDT | 350.00 | 0.24 | 0.08 | 0.35 | -0.10 | -29.41% | 43 | 249 | 36.96% |
| CRWD240705P00355000 | 2024-06-27 2:53PM EDT | 355.00 | 0.23 | 0.13 | 0.42 | -0.35 | -60.34% | 58 | 157 | 33.89% |
| CRWD240705P00360000 | 2024-06-27 3:37PM EDT | 360.00 | 0.32 | 0.18 | 0.49 | -0.69 | -68.32% | 255 | 683 | 30.45% |
| CRWD240705P00362500 | 2024-06-27 3:37PM EDT | 362.50 | 0.39 | 0.48 | 0.86 | -0.95 | -70.90% | 32 | 98 | 32.32% |
| CRWD240705P00365000 | 2024-06-27 3:56PM EDT | 365.00 | 0.58 | 0.50 | 0.87 | -1.10 | -65.48% | 857 | 609 | 29.91% |
| CRWD240705P00367500 | 2024-06-27 3:36PM EDT | 367.50 | 0.77 | 0.86 | 1.08 | -1.39 | -64.35% | 156 | 220 | 29.14% |
| CRWD240705P00370000 | 2024-06-27 3:44PM EDT | 370.00 | 1.01 | 0.82 | 1.34 | -1.70 | -62.73% | 917 | 895 | 28.38% |
| CRWD240705P00372500 | 2024-06-27 3:59PM EDT | 372.50 | 1.67 | 0.99 | 1.98 | -1.93 | -53.61% | 225 | 74 | 29.58% |
| CRWD240705P00375000 | 2024-06-27 3:44PM EDT | 375.00 | 2.03 | 1.79 | 2.33 | -2.28 | -52.90% | 167 | 212 | 28.38% |
| CRWD240705P00377500 | 2024-06-27 3:48PM EDT | 377.50 | 2.76 | 2.41 | 2.90 | -2.74 | -49.82% | 70 | 100 | 27.92% |
| CRWD240705P00380000 | 2024-06-27 3:55PM EDT | 380.00 | 3.70 | 2.90 | 3.60 | -2.85 | -43.51% | 396 | 110 | 27.53% |
| CRWD240705P00382500 | 2024-06-27 3:44PM EDT | 382.50 | 4.41 | 3.95 | 4.55 | -3.29 | -42.73% | 53 | 93 | 27.68% |
| CRWD240705P00385000 | 2024-06-27 3:44PM EDT | 385.00 | 5.90 | 5.05 | 5.60 | -3.37 | -36.35% | 140 | 82 | 27.63% |
| CRWD240705P00387500 | 2024-06-27 3:58PM EDT | 387.50 | 6.53 | 6.30 | 6.80 | -4.12 | -38.69% | 118 | 64 | 27.59% |
| CRWD240705P00390000 | 2024-06-27 3:41PM EDT | 390.00 | 7.92 | 7.65 | 8.15 | -4.28 | -35.08% | 52 | 31 | 27.56% |
| CRWD240705P00392500 | 2024-06-27 3:45PM EDT | 392.50 | 9.50 | 9.15 | 9.70 | -1.10 | -10.38% | 28 | 8 | 27.76% |
| CRWD240705P00395000 | 2024-06-27 2:08PM EDT | 395.00 | 10.19 | 9.75 | 12.25 | -4.56 | -30.92% | 4 | 17 | 31.82% |
| CRWD240705P00397500 | 2024-06-27 3:18PM EDT | 397.50 | 12.19 | 11.95 | 13.60 | -10.49 | -46.25% | 9 | 3 | 30.12% |
| CRWD240705P00400000 | 2024-06-27 3:43PM EDT | 400.00 | 14.60 | 13.55 | 15.45 | -1.40 | -8.75% | 15 | 7 | 30.13% |
| CRWD240705P00402500 | 2024-06-21 3:50PM EDT | 402.50 | 26.60 | 15.55 | 17.90 | 0.00 | - | 1 | 1 | 32.87% |
| CRWD240705P00410000 | 2024-06-27 1:02PM EDT | 410.00 | 20.00 | 21.95 | 24.40 | -5.50 | -21.57% | 2 | 21 | 34.94% |
| CRWD240705P00415000 | 2024-06-25 1:47PM EDT | 415.00 | 32.05 | 26.75 | 30.25 | 0.00 | - | 1 | 12 | 45.52% |
| CRWD240705P00420000 | 2024-06-24 10:09AM EDT | 420.00 | 39.65 | 31.10 | 35.05 | 0.00 | - | 1 | 5 | 49.07% |
| CRWD240705P00430000 | 2024-06-27 10:25AM EDT | 430.00 | 41.00 | 41.80 | 45.15 | -7.50 | -15.46% | 1 | 6 | 58.96% |
| CRWD240705P00460000 | 2024-06-11 9:30AM EDT | 460.00 | 86.90 | 71.40 | 75.10 | 0.00 | - | - | 0 | 60.21% |
© 2024 Yahoo. All rights reserved.