Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,366.12 +27.55 (+0.83%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,743.08 +24.47 (+0.14%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,777.51 -556.30 (-0.88%) CMC Crypto 200
1,343.49 -1.01 (-0.08%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240802C00330000 | 2024-06-26 2:02PM EDT | 330.00 | 55.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240802C00335000 | 2024-06-28 11:05AM EDT | 335.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240802C00350000 | 2024-07-01 3:20PM EDT | 350.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240802C00355000 | 2024-06-17 9:30AM EDT | 355.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 360.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240802C00365000 | 2024-06-27 2:48PM EDT | 365.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240802C00370000 | 2024-07-01 1:22PM EDT | 370.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240802C00375000 | 2024-07-01 2:54PM EDT | 375.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240802C00380000 | 2024-07-01 2:57PM EDT | 380.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240802C00385000 | 2024-07-01 3:35PM EDT | 385.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240802C00390000 | 2024-07-01 2:48PM EDT | 390.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240802C00395000 | 2024-07-01 3:58PM EDT | 395.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CRWD240802C00400000 | 2024-07-01 3:29PM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRWD240802C00405000 | 2024-07-01 3:54PM EDT | 405.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD240802C00410000 | 2024-06-28 3:38PM EDT | 410.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD240802C00415000 | 2024-07-01 2:09PM EDT | 415.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CRWD240802C00420000 | 2024-07-01 3:26PM EDT | 420.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD240802C00425000 | 2024-07-01 1:39PM EDT | 425.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD240802C00430000 | 2024-07-01 10:14AM EDT | 430.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240802C00435000 | 2024-07-01 3:24PM EDT | 435.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240802C00440000 | 2024-06-28 1:53PM EDT | 440.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD240802C00445000 | 2024-06-27 12:25PM EDT | 445.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240802C00450000 | 2024-07-01 3:13PM EDT | 450.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240802C00460000 | 2024-06-28 3:43PM EDT | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240802C00470000 | 2024-06-27 9:59AM EDT | 470.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240802C00500000 | 2024-07-01 9:30AM EDT | 500.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240802C00510000 | 2024-07-01 3:20PM EDT | 510.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-28 1:01PM EDT | 250.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240802P00305000 | 2024-06-26 10:25AM EDT | 305.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240802P00315000 | 2024-07-01 12:10PM EDT | 315.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRWD240802P00320000 | 2024-07-01 10:00AM EDT | 320.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240802P00325000 | 2024-07-01 1:59PM EDT | 325.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240802P00330000 | 2024-06-28 10:01AM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD240802P00335000 | 2024-07-01 1:59PM EDT | 335.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CRWD240802P00340000 | 2024-07-01 3:11PM EDT | 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRWD240802P00345000 | 2024-06-28 2:51PM EDT | 345.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD240802P00350000 | 2024-07-01 3:42PM EDT | 350.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD240802P00355000 | 2024-07-01 11:41AM EDT | 355.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD240802P00360000 | 2024-07-01 3:21PM EDT | 360.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240802P00365000 | 2024-07-01 3:58PM EDT | 365.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD240802P00370000 | 2024-07-01 2:57PM EDT | 370.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| CRWD240802P00375000 | 2024-07-01 3:14PM EDT | 375.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD240802P00380000 | 2024-07-01 10:22AM EDT | 380.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CRWD240802P00385000 | 2024-06-28 3:22PM EDT | 385.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CRWD240802P00390000 | 2024-07-01 2:01PM EDT | 390.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CRWD240802P00395000 | 2024-06-25 2:10PM EDT | 395.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240802P00410000 | 2024-06-27 10:29AM EDT | 410.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240802P00415000 | 2024-06-28 1:28PM EDT | 415.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.