Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,366.66 +28.09 (+0.84%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,751.46 +32.85 (+0.19%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,783.01 -514.36 (-0.81%) CMC Crypto 200
1,344.45 -0.05 (-0.00%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726C00180000 | 2024-06-17 10:21AM EDT | 180.00 | 207.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00200000 | 2024-06-20 10:20AM EDT | 200.00 | 184.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00205000 | 2024-06-18 11:07AM EDT | 205.00 | 188.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240726C00210000 | 2024-06-17 1:45PM EDT | 210.00 | 182.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240726C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 146.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00250000 | 2024-06-24 9:30AM EDT | 250.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 127.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240726C00280000 | 2024-06-25 12:36PM EDT | 280.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00290000 | 2024-06-28 11:03AM EDT | 290.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240726C00300000 | 2024-07-01 3:28PM EDT | 300.00 | 92.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRWD240726C00305000 | 2024-06-10 10:47AM EDT | 305.00 | 80.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| CRWD240726C00320000 | 2024-07-01 3:28PM EDT | 320.00 | 72.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRWD240726C00325000 | 2024-06-28 3:43PM EDT | 325.00 | 62.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00330000 | 2024-06-25 10:10AM EDT | 330.00 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00335000 | 2024-06-24 10:07AM EDT | 335.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00340000 | 2024-07-01 9:42AM EDT | 340.00 | 45.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00345000 | 2024-06-25 9:55AM EDT | 345.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00350000 | 2024-07-01 9:37AM EDT | 350.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240726C00355000 | 2024-06-25 3:37PM EDT | 355.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 360.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240726C00365000 | 2024-06-28 9:48AM EDT | 365.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726C00370000 | 2024-07-01 12:23PM EDT | 370.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240726C00375000 | 2024-07-01 1:43PM EDT | 375.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240726C00380000 | 2024-07-01 1:36PM EDT | 380.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD240726C00385000 | 2024-07-01 3:55PM EDT | 385.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| CRWD240726C00390000 | 2024-07-01 3:07PM EDT | 390.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRWD240726C00395000 | 2024-07-01 3:59PM EDT | 395.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| CRWD240726C00400000 | 2024-07-01 3:50PM EDT | 400.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| CRWD240726C00405000 | 2024-07-01 3:46PM EDT | 405.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CRWD240726C00410000 | 2024-07-01 3:29PM EDT | 410.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD240726C00415000 | 2024-07-01 12:35PM EDT | 415.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240726C00420000 | 2024-07-01 3:51PM EDT | 420.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD240726C00425000 | 2024-07-01 12:34PM EDT | 425.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD240726C00430000 | 2024-07-01 12:24PM EDT | 430.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240726C00435000 | 2024-07-01 2:57PM EDT | 435.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240726C00440000 | 2024-07-01 3:44PM EDT | 440.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240726C00445000 | 2024-06-21 11:29AM EDT | 445.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240726C00450000 | 2024-07-01 2:37PM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRWD240726C00455000 | 2024-06-26 11:19AM EDT | 455.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240726C00460000 | 2024-07-01 1:52PM EDT | 460.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240726C00470000 | 2024-07-01 3:14PM EDT | 470.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 480.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 500.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240726P00255000 | 2024-06-24 12:03PM EDT | 255.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240726P00275000 | 2024-06-13 9:48AM EDT | 275.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 280.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240726P00285000 | 2024-07-01 11:00AM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240726P00290000 | 2024-07-01 9:55AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240726P00295000 | 2024-06-07 11:41AM EDT | 295.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240726P00300000 | 2024-07-01 9:54AM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240726P00305000 | 2024-06-12 9:39AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240726P00310000 | 2024-07-01 9:57AM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240726P00315000 | 2024-07-01 9:31AM EDT | 315.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240726P00320000 | 2024-07-01 10:22AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240726P00325000 | 2024-07-01 1:12PM EDT | 325.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240726P00330000 | 2024-07-01 9:44AM EDT | 330.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240726P00335000 | 2024-07-01 2:48PM EDT | 335.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240726P00340000 | 2024-07-01 1:54PM EDT | 340.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRWD240726P00345000 | 2024-07-01 2:07PM EDT | 345.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240726P00350000 | 2024-07-01 3:55PM EDT | 350.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| CRWD240726P00355000 | 2024-07-01 3:41PM EDT | 355.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CRWD240726P00360000 | 2024-07-01 3:24PM EDT | 360.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD240726P00365000 | 2024-07-01 3:08PM EDT | 365.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRWD240726P00370000 | 2024-07-01 3:40PM EDT | 370.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD240726P00375000 | 2024-07-01 3:56PM EDT | 375.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CRWD240726P00380000 | 2024-07-01 3:54PM EDT | 380.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD240726P00385000 | 2024-07-01 2:01PM EDT | 385.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD240726P00390000 | 2024-07-01 3:55PM EDT | 390.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CRWD240726P00395000 | 2024-06-28 10:24AM EDT | 395.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726P00400000 | 2024-06-28 12:21PM EDT | 400.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726P00405000 | 2024-06-25 10:50AM EDT | 405.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240726P00410000 | 2024-06-27 11:17AM EDT | 410.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726P00420000 | 2024-07-01 11:40AM EDT | 420.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240726P00425000 | 2024-07-01 11:40AM EDT | 425.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240726P00435000 | 2024-06-12 9:46AM EDT | 435.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240726P00450000 | 2024-06-11 10:36AM EDT | 450.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240726P00460000 | 2024-06-21 9:41AM EDT | 460.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.