Singapore markets open in 3 hours 42 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
61,434.46 +523.74 (+0.86%) 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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 166.50 | 205.60 | 209.15 | 0.00 | - | - | 1 | 136.33% |
| CRWD240712C00200000 | 2024-06-14 1:19PM EDT | 200.00 | 186.72 | 185.60 | 188.70 | 0.00 | - | - | 1 | 174.66% |
| CRWD240712C00220000 | 2024-06-26 3:09PM EDT | 220.00 | 162.00 | 165.70 | 169.20 | 0.00 | - | 2 | 4 | 110.45% |
| CRWD240712C00240000 | 2024-06-18 3:37PM EDT | 240.00 | 152.47 | 145.80 | 149.20 | 0.00 | - | 1 | 1 | 98.05% |
| CRWD240712C00250000 | 2024-06-04 3:51PM EDT | 250.00 | 61.04 | 135.85 | 138.90 | 0.00 | - | 1 | 1 | 81.25% |
| CRWD240712C00255000 | 2024-05-31 11:08AM EDT | 255.00 | 61.53 | 130.85 | 134.40 | 0.00 | - | 2 | 2 | 92.48% |
| CRWD240712C00275000 | 2024-06-10 9:51AM EDT | 275.00 | 105.20 | 110.95 | 113.95 | 0.00 | - | 1 | 3 | 70.12% |
| CRWD240712C00280000 | 2024-05-30 10:22AM EDT | 280.00 | 60.02 | 106.00 | 108.95 | 0.00 | - | 2 | 2 | 68.07% |
| CRWD240712C00290000 | 2024-06-27 11:20AM EDT | 290.00 | 99.53 | 96.05 | 99.00 | +8.48 | +9.31% | 1 | 1 | 63.57% |
| CRWD240712C00300000 | 2024-06-27 10:12AM EDT | 300.00 | 87.98 | 86.10 | 89.05 | +2.58 | +3.02% | 16 | 58 | 58.59% |
| CRWD240712C00305000 | 2024-06-10 1:37PM EDT | 305.00 | 76.93 | 81.15 | 84.05 | 0.00 | - | 14 | 8 | 56.01% |
| CRWD240712C00310000 | 2024-06-17 3:23PM EDT | 310.00 | 85.19 | 76.15 | 80.00 | 0.00 | - | 30 | 61 | 61.87% |
| CRWD240712C00315000 | 2024-06-17 3:23PM EDT | 315.00 | 80.27 | 71.15 | 74.10 | 0.00 | - | 30 | 49 | 50.00% |
| CRWD240712C00320000 | 2024-06-27 10:12AM EDT | 320.00 | 68.10 | 66.10 | 69.15 | +2.46 | +3.75% | 16 | 68 | 66.02% |
| CRWD240712C00325000 | 2024-06-26 9:44AM EDT | 325.00 | 61.50 | 61.15 | 64.20 | 0.00 | - | 2 | 10 | 62.26% |
| CRWD240712C00330000 | 2024-06-17 1:59PM EDT | 330.00 | 64.33 | 56.30 | 59.25 | 0.00 | - | 2 | 19 | 58.47% |
| CRWD240712C00335000 | 2024-06-21 10:04AM EDT | 335.00 | 40.75 | 51.35 | 55.00 | 0.00 | - | 5 | 8 | 59.53% |
| CRWD240712C00340000 | 2024-06-27 10:27AM EDT | 340.00 | 50.54 | 46.45 | 49.35 | +10.94 | +27.63% | 1 | 49 | 50.81% |
| CRWD240712C00345000 | 2024-06-21 3:48PM EDT | 345.00 | 34.72 | 41.60 | 45.40 | 0.00 | - | 2 | 18 | 52.97% |
| CRWD240712C00350000 | 2024-06-25 10:42AM EDT | 350.00 | 36.85 | 37.40 | 40.60 | 0.00 | - | 2 | 40 | 49.45% |
| CRWD240712C00355000 | 2024-06-24 1:16PM EDT | 355.00 | 28.05 | 32.55 | 35.85 | 0.00 | - | 1 | 19 | 46.00% |
| CRWD240712C00360000 | 2024-06-27 9:44AM EDT | 360.00 | 27.00 | 29.10 | 31.00 | +3.40 | +14.41% | 1 | 20 | 41.88% |
| CRWD240712C00365000 | 2024-06-25 3:50PM EDT | 365.00 | 24.15 | 24.65 | 26.05 | 0.00 | - | 8 | 10 | 37.17% |
| CRWD240712C00370000 | 2024-06-27 1:06PM EDT | 370.00 | 24.31 | 20.25 | 21.85 | +6.25 | +34.61% | 12 | 82 | 35.22% |
| CRWD240712C00375000 | 2024-06-27 3:29PM EDT | 375.00 | 17.98 | 17.15 | 18.20 | +3.65 | +25.47% | 4 | 69 | 34.49% |
| CRWD240712C00380000 | 2024-06-27 3:54PM EDT | 380.00 | 13.35 | 13.75 | 14.70 | +2.65 | +24.77% | 27 | 151 | 33.27% |
| CRWD240712C00385000 | 2024-06-27 3:52PM EDT | 385.00 | 10.75 | 10.90 | 13.15 | +2.75 | +34.38% | 56 | 374 | 37.12% |
| CRWD240712C00390000 | 2024-06-27 3:54PM EDT | 390.00 | 8.32 | 8.85 | 9.70 | +2.12 | +34.19% | 149 | 184 | 33.90% |
| CRWD240712C00395000 | 2024-06-27 3:54PM EDT | 395.00 | 6.28 | 6.50 | 7.10 | +1.28 | +25.60% | 82 | 116 | 32.17% |
| CRWD240712C00400000 | 2024-06-27 3:54PM EDT | 400.00 | 4.80 | 4.80 | 5.75 | +1.35 | +39.13% | 170 | 365 | 33.31% |
| CRWD240712C00405000 | 2024-06-27 2:51PM EDT | 405.00 | 4.11 | 3.60 | 3.95 | +1.52 | +58.69% | 110 | 49 | 31.79% |
| CRWD240712C00410000 | 2024-06-27 3:37PM EDT | 410.00 | 3.08 | 2.57 | 3.10 | +1.10 | +55.56% | 46 | 55 | 32.72% |
| CRWD240712C00415000 | 2024-06-27 3:57PM EDT | 415.00 | 2.00 | 1.72 | 2.43 | +0.66 | +49.25% | 31 | 37 | 33.61% |
| CRWD240712C00420000 | 2024-06-27 3:29PM EDT | 420.00 | 1.55 | 1.34 | 1.62 | +0.49 | +46.23% | 13 | 126 | 32.83% |
| CRWD240712C00425000 | 2024-06-27 3:37PM EDT | 425.00 | 1.14 | 1.01 | 1.18 | +0.33 | +40.74% | 32 | 79 | 33.15% |
| CRWD240712C00430000 | 2024-06-27 3:28PM EDT | 430.00 | 0.66 | 0.58 | 1.25 | -0.22 | -25.00% | 9 | 42 | 36.69% |
| CRWD240712C00435000 | 2024-06-25 10:06AM EDT | 435.00 | 0.87 | 0.53 | 1.05 | 0.00 | - | 1 | 12 | 38.03% |
| CRWD240712C00440000 | 2024-06-27 2:42PM EDT | 440.00 | 0.50 | 0.00 | 1.14 | +0.04 | +8.70% | 6 | 20 | 41.60% |
| CRWD240712C00445000 | 2024-06-20 11:55AM EDT | 445.00 | 1.01 | 0.14 | 1.03 | 0.00 | - | - | 1 | 43.36% |
| CRWD240712C00450000 | 2024-06-17 9:55AM EDT | 450.00 | 0.50 | 0.09 | 0.94 | 0.00 | - | 2 | 32 | 45.12% |
| CRWD240712C00460000 | 2024-06-27 11:37AM EDT | 460.00 | 0.23 | 0.02 | 0.37 | -0.11 | -32.35% | 2 | 41 | 42.31% |
| CRWD240712C00470000 | 2024-06-24 3:52PM EDT | 470.00 | 0.21 | 0.00 | 0.74 | 0.00 | - | 1 | 3 | 52.54% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00205000 | 2024-06-04 3:33PM EDT | 205.00 | 0.56 | 0.00 | 1.30 | 0.00 | - | 26 | 26 | 148.49% |
| CRWD240712P00210000 | 2024-06-04 3:33PM EDT | 210.00 | 0.68 | 0.00 | 0.18 | 0.00 | - | 26 | 26 | 111.33% |
| CRWD240712P00230000 | 2024-06-10 10:20AM EDT | 230.00 | 0.02 | 0.00 | 1.32 | 0.00 | - | 1 | 1 | 124.56% |
| CRWD240712P00235000 | 2024-06-10 11:32AM EDT | 235.00 | 0.12 | 0.00 | 1.33 | 0.00 | - | 4 | 4 | 120.17% |
| CRWD240712P00240000 | 2024-06-27 9:36AM EDT | 240.00 | 0.10 | 0.00 | 0.21 | -0.29 | -74.36% | 5 | 7 | 90.43% |
| CRWD240712P00245000 | 2024-06-04 3:40PM EDT | 245.00 | 3.02 | 0.00 | 1.34 | 0.00 | - | 5 | 5 | 111.43% |
| CRWD240712P00250000 | 2024-06-12 12:01PM EDT | 250.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 15 | 107.23% |
| CRWD240712P00255000 | 2024-06-17 1:32PM EDT | 255.00 | 0.38 | 0.00 | 1.36 | 0.00 | - | 4 | 21 | 103.13% |
| CRWD240712P00260000 | 2024-06-25 12:25PM EDT | 260.00 | 0.05 | 0.05 | 0.76 | 0.00 | - | 3 | 35 | 91.21% |
| CRWD240712P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 7 | 94.92% |
| CRWD240712P00270000 | 2024-06-25 2:19PM EDT | 270.00 | 0.10 | 0.00 | 1.38 | 0.00 | - | 24 | 22 | 91.02% |
| CRWD240712P00275000 | 2024-06-10 3:22PM EDT | 275.00 | 0.65 | 0.00 | 1.39 | 0.00 | - | 1 | 65 | 87.11% |
| CRWD240712P00280000 | 2024-06-26 12:24PM EDT | 280.00 | 0.40 | 0.01 | 1.40 | 0.00 | - | 1 | 54 | 83.35% |
| CRWD240712P00285000 | 2024-06-21 11:46AM EDT | 285.00 | 0.16 | 0.00 | 0.83 | 0.00 | - | 1 | 22 | 72.80% |
| CRWD240712P00290000 | 2024-06-26 2:39PM EDT | 290.00 | 0.20 | 0.00 | 1.41 | 0.00 | - | 2 | 21 | 75.61% |
| CRWD240712P00295000 | 2024-06-26 10:30AM EDT | 295.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 5 | 28 | 56.25% |
| CRWD240712P00300000 | 2024-06-26 2:39PM EDT | 300.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 72 | 55.71% |
| CRWD240712P00305000 | 2024-06-26 1:32PM EDT | 305.00 | 0.36 | 0.00 | 1.42 | 0.00 | - | 1 | 39 | 64.40% |
| CRWD240712P00310000 | 2024-06-21 3:51PM EDT | 310.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 72 | 53.71% |
| CRWD240712P00315000 | 2024-06-20 2:13PM EDT | 315.00 | 0.47 | 0.03 | 0.73 | 0.00 | - | 1 | 34 | 51.07% |
| CRWD240712P00320000 | 2024-06-27 12:31PM EDT | 320.00 | 0.45 | 0.15 | 0.33 | -0.05 | -10.00% | 1 | 47 | 46.68% |
| CRWD240712P00325000 | 2024-06-27 1:39PM EDT | 325.00 | 0.22 | 0.15 | 0.35 | -0.14 | -38.89% | 13 | 72 | 43.85% |
| CRWD240712P00330000 | 2024-06-21 11:06AM EDT | 330.00 | 1.15 | 0.13 | 0.52 | 0.00 | - | 6 | 79 | 43.56% |
| CRWD240712P00335000 | 2024-06-25 10:48AM EDT | 335.00 | 0.58 | 0.06 | 0.73 | 0.00 | - | 1 | 83 | 42.94% |
| CRWD240712P00340000 | 2024-06-26 2:38PM EDT | 340.00 | 0.34 | 0.19 | 0.65 | -0.25 | -42.37% | 1 | 56 | 38.45% |
| CRWD240712P00345000 | 2024-06-27 3:05PM EDT | 345.00 | 0.47 | 0.27 | 0.60 | -0.34 | -41.98% | 4 | 304 | 34.35% |
| CRWD240712P00350000 | 2024-06-27 3:50PM EDT | 350.00 | 0.84 | 0.67 | 1.15 | -0.41 | -32.80% | 25 | 605 | 35.99% |
| CRWD240712P00355000 | 2024-06-27 1:08PM EDT | 355.00 | 1.05 | 0.87 | 1.57 | -0.75 | -41.67% | 10 | 176 | 35.06% |
| CRWD240712P00360000 | 2024-06-27 2:13PM EDT | 360.00 | 1.47 | 1.42 | 2.00 | -1.03 | -41.20% | 45 | 349 | 33.43% |
| CRWD240712P00365000 | 2024-06-27 3:39PM EDT | 365.00 | 2.47 | 1.96 | 2.68 | -1.08 | -30.42% | 52 | 220 | 32.37% |
| CRWD240712P00370000 | 2024-06-27 3:06PM EDT | 370.00 | 2.83 | 2.58 | 3.30 | -2.17 | -43.40% | 66 | 140 | 30.24% |
| CRWD240712P00375000 | 2024-06-27 3:51PM EDT | 375.00 | 4.50 | 2.64 | 4.70 | -2.15 | -32.33% | 113 | 137 | 30.24% |
| CRWD240712P00380000 | 2024-06-27 3:58PM EDT | 380.00 | 6.10 | 5.40 | 6.30 | -2.80 | -31.46% | 37 | 97 | 29.66% |
| CRWD240712P00385000 | 2024-06-27 3:56PM EDT | 385.00 | 8.50 | 7.85 | 8.40 | -0.95 | -10.05% | 184 | 56 | 29.46% |
| CRWD240712P00390000 | 2024-06-27 3:51PM EDT | 390.00 | 11.25 | 9.80 | 11.85 | -5.31 | -32.07% | 66 | 122 | 32.17% |
| CRWD240712P00395000 | 2024-06-27 9:41AM EDT | 395.00 | 15.40 | 13.00 | 14.35 | +1.00 | +6.94% | 4 | 7 | 30.70% |
| CRWD240712P00400000 | 2024-06-27 3:43PM EDT | 400.00 | 17.00 | 16.40 | 17.70 | -5.40 | -24.11% | 4 | 37 | 30.73% |
| CRWD240712P00405000 | 2024-06-12 1:45PM EDT | 405.00 | 23.60 | 19.50 | 21.30 | 0.00 | - | - | 2 | 30.42% |
| CRWD240712P00410000 | 2024-06-10 12:22PM EDT | 410.00 | 31.84 | 23.40 | 26.60 | 0.00 | - | - | 2 | 35.97% |
| CRWD240712P00470000 | 2024-06-21 9:41AM EDT | 470.00 | 98.30 | 81.85 | 85.10 | 0.00 | - | 1 | 0 | 52.88% |
| CRWD240712P00480000 | 2024-06-21 9:30AM EDT | 480.00 | 105.05 | 91.15 | 95.10 | 0.00 | - | 1 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.