Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.45 +55.77 (+1.06%) Dow
39,850.30 +292.19 (+0.74%) Nasdaq
16,740.69 +229.51 (+1.39%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,385.16 +117.21 (+9.23%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 130.00 | 183.20 | 186.45 | 0.00 | - | 1 | 1 | 78.71% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00200000 | 2024-05-15 2:52PM EDT | 200.00 | 145.47 | 144.10 | 125.85 | +28.37 | +24.23% | 1 | 2 | 0.00% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 210.00 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 0.00% |
| CRWD240816C00220000 | 2024-05-15 12:37PM EDT | 220.00 | 124.05 | 125.15 | 128.20 | +16.21 | +15.03% | 5 | 16 | 61.07% |
| CRWD240816C00230000 | 2024-05-08 10:01AM EDT | 230.00 | 92.00 | 115.85 | 118.75 | 0.00 | - | 1 | 5 | 58.94% |
| CRWD240816C00240000 | 2024-05-10 1:15PM EDT | 240.00 | 88.64 | 107.80 | 109.65 | 0.00 | - | 15 | 22 | 59.35% |
| CRWD240816C00250000 | 2024-05-10 2:14PM EDT | 250.00 | 79.60 | 98.90 | 100.80 | 0.00 | - | 1 | 27 | 57.76% |
| CRWD240816C00260000 | 2024-05-15 11:14AM EDT | 260.00 | 84.95 | 89.00 | 92.10 | +14.50 | +20.58% | 1 | 98 | 54.48% |
| CRWD240816C00270000 | 2024-05-09 3:38PM EDT | 270.00 | 61.93 | 81.10 | 82.85 | 0.00 | - | 1 | 95 | 52.82% |
| CRWD240816C00280000 | 2024-05-15 12:12PM EDT | 280.00 | 69.30 | 73.50 | 75.60 | +14.33 | +26.07% | 2 | 56 | 53.15% |
| CRWD240816C00290000 | 2024-05-15 12:18PM EDT | 290.00 | 61.63 | 65.75 | 66.80 | +13.80 | +28.85% | 2 | 185 | 50.92% |
| CRWD240816C00300000 | 2024-05-15 1:14PM EDT | 300.00 | 56.94 | 58.35 | 59.85 | +10.84 | +23.51% | 3 | 163 | 50.22% |
| CRWD240816C00310000 | 2024-05-14 12:15PM EDT | 310.00 | 45.75 | 51.15 | 52.70 | +4.72 | +11.50% | 1 | 213 | 50.12% |
| CRWD240816C00320000 | 2024-05-15 2:52PM EDT | 320.00 | 45.40 | 45.55 | 46.25 | +10.65 | +30.65% | 21 | 419 | 49.20% |
| CRWD240816C00330000 | 2024-05-15 10:30AM EDT | 330.00 | 37.00 | 39.70 | 40.75 | +4.25 | +12.98% | 13 | 305 | 49.05% |
| CRWD240816C00340000 | 2024-05-15 3:00PM EDT | 340.00 | 34.90 | 34.45 | 35.05 | +6.90 | +24.64% | 155 | 601 | 47.92% |
| CRWD240816C00350000 | 2024-05-15 3:03PM EDT | 350.00 | 29.90 | 29.75 | 30.15 | +6.05 | +25.37% | 49 | 321 | 47.29% |
| CRWD240816C00360000 | 2024-05-15 2:34PM EDT | 360.00 | 25.40 | 25.55 | 25.85 | +5.36 | +26.75% | 24 | 117 | 46.86% |
| CRWD240816C00370000 | 2024-05-15 2:50PM EDT | 370.00 | 21.92 | 21.85 | 22.20 | +5.60 | +34.31% | 11 | 254 | 46.73% |
| CRWD240816C00380000 | 2024-05-15 1:46PM EDT | 380.00 | 18.64 | 18.60 | 18.90 | +4.19 | +29.00% | 20 | 83 | 46.49% |
| CRWD240816C00390000 | 2024-05-15 10:43AM EDT | 390.00 | 14.05 | 15.65 | 16.40 | +3.30 | +30.70% | 2 | 42 | 46.89% |
| CRWD240816C00400000 | 2024-05-15 12:51PM EDT | 400.00 | 13.10 | 13.00 | 13.50 | +3.00 | +29.70% | 19 | 114 | 46.09% |
| CRWD240816C00410000 | 2024-05-15 10:34AM EDT | 410.00 | 10.20 | 11.20 | 11.65 | +1.90 | +22.89% | 1 | 64 | 46.48% |
| CRWD240816C00420000 | 2024-05-15 9:43AM EDT | 420.00 | 7.90 | 9.20 | 9.55 | +1.85 | +30.58% | 8 | 100 | 45.92% |
| CRWD240816C00430000 | 2024-05-15 10:47AM EDT | 430.00 | 6.65 | 7.70 | 8.45 | +1.55 | +30.39% | 3 | 64 | 46.78% |
| CRWD240816C00440000 | 2024-05-15 12:18PM EDT | 440.00 | 5.65 | 6.50 | 6.75 | +2.01 | +55.22% | 3 | 38 | 45.98% |
| CRWD240816C00450000 | 2024-05-15 2:48PM EDT | 450.00 | 5.50 | 5.40 | 5.60 | +1.52 | +38.19% | 23 | 82 | 45.88% |
| CRWD240816C00460000 | 2024-05-15 11:32AM EDT | 460.00 | 3.70 | 4.60 | 4.70 | +1.12 | +43.41% | 16 | 43 | 45.98% |
| CRWD240816C00470000 | 2024-05-15 2:39PM EDT | 470.00 | 3.75 | 3.70 | 3.90 | +1.26 | +50.60% | 1 | 37 | 45.96% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 480.00 | 0.88 | 3.00 | 3.20 | 0.00 | - | 4 | 22 | 45.84% |
| CRWD240816C00490000 | 2024-05-15 1:12PM EDT | 490.00 | 2.37 | 2.26 | 2.68 | +0.11 | +4.87% | 3 | 5 | 45.98% |
| CRWD240816C00500000 | 2024-05-15 1:42PM EDT | 500.00 | 2.12 | 2.05 | 2.28 | +0.92 | +76.67% | 34 | 19 | 46.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00145000 | 2024-05-07 11:36AM EDT | 145.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 40 | 55 | 73.93% |
| CRWD240816P00150000 | 2024-05-07 11:38AM EDT | 150.00 | 0.11 | 0.01 | 0.67 | 0.00 | - | - | 37 | 72.36% |
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 155.00 | 0.45 | 0.00 | 0.42 | 0.00 | - | 1 | 67 | 65.58% |
| CRWD240816P00160000 | 2024-05-07 11:31AM EDT | 160.00 | 0.35 | 0.02 | 0.77 | 0.00 | - | 10 | 20 | 68.56% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.04 | 0.79 | 0.00 | - | 1 | 13 | 66.46% |
| CRWD240816P00170000 | 2024-05-15 1:35PM EDT | 170.00 | 0.18 | 0.02 | 0.48 | -0.89 | -83.18% | 2 | 13 | 59.81% |
| CRWD240816P00175000 | 2024-05-13 9:30AM EDT | 175.00 | 0.35 | 0.10 | 1.12 | 0.00 | - | 3 | 26 | 65.19% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 180.00 | 1.22 | 0.11 | 0.68 | 0.00 | - | 1 | 12 | 58.84% |
| CRWD240816P00185000 | 2024-05-03 2:28PM EDT | 185.00 | 1.24 | 0.10 | 0.69 | 0.00 | - | 4 | 6 | 56.59% |
| CRWD240816P00190000 | 2024-05-01 2:51PM EDT | 190.00 | 1.59 | 0.19 | 0.52 | 0.00 | - | 3 | 7 | 53.56% |
| CRWD240816P00195000 | 2024-05-08 11:15AM EDT | 195.00 | 1.12 | 0.29 | 0.63 | 0.00 | - | 4 | 12 | 53.42% |
| CRWD240816P00200000 | 2024-05-15 10:00AM EDT | 200.00 | 0.73 | 0.70 | 0.97 | -0.04 | -5.19% | 3 | 93 | 56.37% |
| CRWD240816P00210000 | 2024-05-14 3:53PM EDT | 210.00 | 1.20 | 0.75 | 1.32 | 0.00 | - | 1 | 171 | 53.91% |
| CRWD240816P00220000 | 2024-05-15 12:04PM EDT | 220.00 | 1.49 | 1.22 | 1.72 | -0.15 | -9.15% | 1 | 894 | 52.93% |
| CRWD240816P00230000 | 2024-05-15 12:06PM EDT | 230.00 | 1.98 | 1.71 | 2.17 | -0.36 | -15.38% | 3 | 48 | 51.39% |
| CRWD240816P00240000 | 2024-05-15 1:46PM EDT | 240.00 | 2.53 | 2.36 | 2.71 | -1.32 | -34.29% | 6 | 157 | 50.70% |
| CRWD240816P00250000 | 2024-05-15 12:06PM EDT | 250.00 | 3.66 | 3.25 | 3.45 | -1.04 | -22.13% | 2 | 312 | 49.07% |
| CRWD240816P00260000 | 2024-05-15 1:48PM EDT | 260.00 | 4.50 | 4.35 | 4.60 | -1.25 | -21.74% | 14 | 299 | 48.24% |
| CRWD240816P00270000 | 2024-05-15 1:20PM EDT | 270.00 | 6.12 | 5.50 | 6.00 | -2.08 | -25.37% | 7 | 319 | 47.35% |
| CRWD240816P00280000 | 2024-05-15 1:58PM EDT | 280.00 | 7.70 | 7.45 | 7.75 | -2.00 | -20.62% | 21 | 363 | 46.55% |
| CRWD240816P00290000 | 2024-05-15 1:48PM EDT | 290.00 | 9.65 | 9.40 | 9.95 | -3.90 | -28.78% | 15 | 393 | 45.95% |
| CRWD240816P00300000 | 2024-05-15 12:24PM EDT | 300.00 | 13.20 | 11.75 | 12.60 | -2.10 | -13.73% | 14 | 352 | 45.40% |
| CRWD240816P00310000 | 2024-05-15 12:24PM EDT | 310.00 | 16.50 | 15.15 | 15.80 | -2.70 | -14.06% | 24 | 394 | 45.02% |
| CRWD240816P00320000 | 2024-05-15 2:05PM EDT | 320.00 | 19.10 | 18.65 | 19.65 | -4.37 | -18.62% | 46 | 430 | 44.88% |
| CRWD240816P00330000 | 2024-05-15 2:32PM EDT | 330.00 | 23.55 | 22.95 | 23.35 | -4.65 | -16.49% | 28 | 376 | 43.73% |
| CRWD240816P00340000 | 2024-05-15 1:42PM EDT | 340.00 | 28.06 | 27.55 | 28.05 | -5.74 | -16.98% | 3 | 85 | 43.33% |
| CRWD240816P00350000 | 2024-05-15 2:43PM EDT | 350.00 | 33.25 | 32.95 | 33.30 | -6.75 | -16.88% | 11 | 36 | 42.98% |
| CRWD240816P00360000 | 2024-05-15 10:34AM EDT | 360.00 | 41.96 | 38.60 | 39.10 | -6.95 | -14.21% | 14 | 11 | 42.68% |
| CRWD240816P00370000 | 2024-05-09 3:07PM EDT | 370.00 | 61.56 | 43.80 | 46.40 | 0.00 | - | 10 | 18 | 43.87% |
| CRWD240816P00380000 | 2024-05-14 2:33PM EDT | 380.00 | 60.59 | 50.50 | 52.30 | 0.00 | - | 1 | 2 | 42.32% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 390.00 | 59.60 | 58.60 | 60.30 | -39.67 | -39.96% | 1 | 6 | 43.33% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 420.00 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 73.90% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 430.00 | 121.15 | 109.65 | 112.20 | 0.00 | - | - | 0 | 74.73% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 440.00 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 78.71% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 450.00 | 140.50 | 128.55 | 131.70 | 0.00 | - | 10 | 0 | 79.93% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 460.00 | 144.28 | 148.25 | 152.10 | 0.00 | - | 40 | 0 | 98.63% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 85.90% |
© 2024 Yahoo. All rights reserved.