Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,639.82 -307.11 (-0.79%) Hang Seng
19,252.71 +32.09 (+0.17%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,794.27 -1,271.09 (-1.79%) CMC Crypto 200
1,470.42 -18.12 (-1.22%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-05-09 2:40PM EDT | 125.00 | 193.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00130000 | 2024-05-16 1:37PM EDT | 130.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 210.45 | 214.10 | 0.00 | - | 12 | 19 | 0.00% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 0.00% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD240719C00150000 | 2024-05-20 3:04PM EDT | 150.00 | 197.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 185.60 | 189.30 | 0.00 | - | 2 | 24 | 0.00% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 0.00% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD240719C00180000 | 2024-05-21 10:04AM EDT | 180.00 | 169.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 125.63 | 159.30 | 160.85 | 0.00 | - | 4 | 18 | 0.00% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 190.00 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240719C00195000 | 2024-05-15 10:40AM EDT | 195.00 | 145.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 144.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 210.00 | 88.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00220000 | 2024-05-09 10:40AM EDT | 220.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240719C00230000 | 2024-05-16 3:41PM EDT | 230.00 | 112.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-05-20 10:18AM EDT | 240.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00250000 | 2024-05-17 2:17PM EDT | 250.00 | 97.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240719C00260000 | 2024-05-15 3:22PM EDT | 260.00 | 89.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-05-15 2:50PM EDT | 270.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240719C00280000 | 2024-05-20 3:58PM EDT | 280.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CRWD240719C00290000 | 2024-05-21 3:57PM EDT | 290.00 | 66.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00300000 | 2024-05-21 10:22AM EDT | 300.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00310000 | 2024-05-21 3:39PM EDT | 310.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00320000 | 2024-05-21 3:57PM EDT | 320.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CRWD240719C00330000 | 2024-05-21 3:50PM EDT | 330.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240719C00340000 | 2024-05-21 2:33PM EDT | 340.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD240719C00350000 | 2024-05-21 3:13PM EDT | 350.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.20% |
| CRWD240719C00360000 | 2024-05-21 2:22PM EDT | 360.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| CRWD240719C00370000 | 2024-05-21 2:29PM EDT | 370.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD240719C00380000 | 2024-05-21 12:28PM EDT | 380.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD240719C00390000 | 2024-05-21 3:28PM EDT | 390.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240719C00400000 | 2024-05-21 2:10PM EDT | 400.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CRWD240719C00410000 | 2024-05-21 1:52PM EDT | 410.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CRWD240719C00420000 | 2024-05-21 11:13AM EDT | 420.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240719C00430000 | 2024-05-21 3:23PM EDT | 430.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240719C00440000 | 2024-05-20 3:14PM EDT | 440.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD240719C00450000 | 2024-05-21 2:18PM EDT | 450.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240719C00460000 | 2024-05-21 12:08PM EDT | 460.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRWD240719C00470000 | 2024-05-20 11:36AM EDT | 470.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240719C00480000 | 2024-05-21 2:18PM EDT | 480.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240719C00490000 | 2024-05-20 3:01PM EDT | 490.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240719C00500000 | 2024-05-21 11:05AM EDT | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-04-17 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 11 | 15 | 124.61% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 753 | 120.31% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 7 | 12 | 107.91% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 104.00% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 5 | 14 | 100.49% |
| CRWD240719P00140000 | 2024-05-16 12:49PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 3 | 23 | 93.85% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 216 | 87.99% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 155.00 | 0.32 | 0.01 | 0.45 | 0.00 | - | 1 | 24 | 85.06% |
| CRWD240719P00160000 | 2024-05-21 10:12AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 83.40% |
| CRWD240719P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD240719P00175000 | 2024-05-16 3:14PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240719P00180000 | 2024-05-20 2:51PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00185000 | 2024-05-06 11:42AM EDT | 185.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CRWD240719P00195000 | 2024-05-20 10:47AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240719P00200000 | 2024-05-17 10:40AM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00210000 | 2024-05-16 3:11PM EDT | 210.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240719P00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00230000 | 2024-05-17 12:08PM EDT | 230.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CRWD240719P00240000 | 2024-05-21 3:25PM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00250000 | 2024-05-21 1:02PM EDT | 250.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD240719P00260000 | 2024-05-21 3:56PM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240719P00270000 | 2024-05-21 3:27PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRWD240719P00280000 | 2024-05-21 3:09PM EDT | 280.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240719P00290000 | 2024-05-21 2:22PM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRWD240719P00300000 | 2024-05-21 2:55PM EDT | 300.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRWD240719P00310000 | 2024-05-21 3:59PM EDT | 310.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CRWD240719P00320000 | 2024-05-21 3:27PM EDT | 320.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| CRWD240719P00330000 | 2024-05-21 3:51PM EDT | 330.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| CRWD240719P00340000 | 2024-05-21 3:51PM EDT | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| CRWD240719P00350000 | 2024-05-21 12:13PM EDT | 350.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| CRWD240719P00360000 | 2024-05-21 2:38PM EDT | 360.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRWD240719P00370000 | 2024-05-16 3:47PM EDT | 370.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CRWD240719P00380000 | 2024-05-06 3:41PM EDT | 380.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 390.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 400.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 410.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240719P00420000 | 2024-05-14 10:26AM EDT | 420.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00430000 | 2024-05-02 2:54PM EDT | 430.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 103.42% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 108.40% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 100.51% |
© 2024 Yahoo. All rights reserved.