Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,102.40 +1,494.05 (+2.64%) CMC Crypto 200
1,206.27 -2.43 (-0.20%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240809C00335000 | 2024-07-01 9:58AM EDT | 335.00 | 50.14 | 56.15 | 59.95 | 0.00 | - | 2 | 1 | 51.44% |
| CRWD240809C00355000 | 2024-06-28 10:03AM EDT | 355.00 | 40.50 | 39.95 | 41.10 | -3.10 | -7.11% | 1 | 3 | 41.17% |
| CRWD240809C00365000 | 2024-07-01 10:43AM EDT | 365.00 | 30.50 | 31.35 | 33.20 | 0.00 | - | 3 | 1 | 39.22% |
| CRWD240809C00380000 | 2024-07-05 11:20AM EDT | 380.00 | 22.55 | 22.05 | 24.00 | +0.55 | +2.50% | 2 | 19 | 39.49% |
| CRWD240809C00390000 | 2024-07-05 2:11PM EDT | 390.00 | 17.80 | 16.45 | 17.60 | +1.32 | +8.01% | 5 | 8 | 36.89% |
| CRWD240809C00395000 | 2024-07-03 12:13PM EDT | 395.00 | 14.01 | 14.15 | 14.70 | 0.00 | - | 1 | 11 | 35.56% |
| CRWD240809C00400000 | 2024-07-05 2:24PM EDT | 400.00 | 13.00 | 11.20 | 12.55 | +0.40 | +3.17% | 15 | 25 | 35.32% |
| CRWD240809C00410000 | 2024-07-05 2:12PM EDT | 410.00 | 9.65 | 8.70 | 10.05 | +0.58 | +6.39% | 4 | 15 | 37.39% |
| CRWD240809C00415000 | 2024-06-28 11:11AM EDT | 415.00 | 8.45 | 6.55 | 9.35 | 0.00 | - | 10 | 10 | 39.15% |
| CRWD240809C00430000 | 2024-07-05 10:29AM EDT | 430.00 | 5.00 | 4.25 | 4.80 | +0.34 | +7.30% | 2 | 13 | 36.23% |
| CRWD240809C00440000 | 2024-06-28 1:35PM EDT | 440.00 | 2.94 | 1.47 | 4.00 | 0.00 | - | 1 | 3 | 38.62% |
| CRWD240809C00445000 | 2024-07-05 2:29PM EDT | 445.00 | 2.58 | 1.43 | 2.93 | +0.14 | +5.74% | 1 | 3 | 37.08% |
| CRWD240809C00450000 | 2024-07-02 1:17PM EDT | 450.00 | 2.01 | 1.69 | 2.38 | 0.00 | - | 17 | 13 | 36.94% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240809P00250000 | 2024-06-28 1:01PM EDT | 250.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 73.34% |
| CRWD240809P00310000 | 2024-06-28 1:57PM EDT | 310.00 | 1.38 | 0.17 | 1.82 | 0.00 | - | 2 | 2 | 51.11% |
| CRWD240809P00315000 | 2024-06-28 1:57PM EDT | 315.00 | 1.45 | 0.21 | 1.64 | 0.00 | - | 2 | 2 | 47.10% |
| CRWD240809P00330000 | 2024-07-02 3:50PM EDT | 330.00 | 2.44 | 0.96 | 1.53 | 0.00 | - | 18 | 24 | 38.17% |
| CRWD240809P00340000 | 2024-07-03 11:41AM EDT | 340.00 | 2.01 | 1.75 | 2.53 | 0.00 | - | 6 | 22 | 37.65% |
| CRWD240809P00345000 | 2024-07-05 11:50AM EDT | 345.00 | 2.51 | 2.17 | 3.50 | -0.17 | -6.34% | 13 | 47 | 38.53% |
| CRWD240809P00350000 | 2024-07-03 11:49AM EDT | 350.00 | 3.25 | 2.72 | 3.50 | -0.25 | -7.14% | 4 | 22 | 35.39% |
| CRWD240809P00355000 | 2024-07-05 2:32PM EDT | 355.00 | 4.08 | 3.45 | 4.15 | -0.22 | -5.12% | 13 | 25 | 34.37% |
| CRWD240809P00360000 | 2024-07-05 3:20PM EDT | 360.00 | 4.91 | 4.65 | 5.10 | -0.52 | -9.58% | 13 | 103 | 33.87% |
| CRWD240809P00365000 | 2024-07-05 3:20PM EDT | 365.00 | 6.03 | 5.75 | 6.25 | -0.66 | -9.87% | 11 | 15 | 33.45% |
| CRWD240809P00370000 | 2024-07-05 12:08PM EDT | 370.00 | 8.10 | 7.10 | 7.65 | +0.05 | +0.62% | 11 | 34 | 33.16% |
| CRWD240809P00375000 | 2024-07-05 12:44PM EDT | 375.00 | 9.10 | 8.60 | 9.30 | -2.67 | -22.68% | 12 | 3 | 32.94% |
| CRWD240809P00380000 | 2024-07-05 2:41PM EDT | 380.00 | 11.20 | 10.40 | 11.30 | -0.30 | -2.61% | 3 | 15 | 32.97% |
| CRWD240809P00385000 | 2024-07-05 1:05PM EDT | 385.00 | 13.14 | 12.25 | 13.55 | -0.47 | -3.45% | 3 | 5 | 33.00% |
| CRWD240809P00390000 | 2024-07-02 10:11AM EDT | 390.00 | 18.41 | 14.75 | 16.85 | 0.00 | - | 5 | 6 | 34.67% |
© 2024 Yahoo. All rights reserved.