Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.43 +54.75 (+1.04%) Dow
39,838.24 +280.13 (+0.71%) Nasdaq
16,730.28 +219.10 (+1.33%) Bitcoin USD
65,203.28 +3,806.56 (+6.20%) CMC Crypto 200
1,374.05 +106.11 (+8.37%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 243.84 | 228.00 | 231.65 | 0.00 | - | 3 | 5 | 0.00% |
| CRWD240920C00100000 | 2024-02-08 3:51PM EDT | 100.00 | 226.20 | 224.55 | 228.20 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00120000 | 2024-01-09 12:13PM EDT | 120.00 | 160.30 | 206.30 | 208.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240920C00130000 | 2024-04-22 10:44AM EDT | 130.00 | 156.00 | 213.65 | 215.40 | 0.00 | - | 1 | 1 | 96.91% |
| CRWD240920C00135000 | 2024-03-15 3:12PM EDT | 135.00 | 187.44 | 175.80 | 179.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00140000 | 2024-03-12 11:57AM EDT | 140.00 | 199.75 | 175.20 | 178.20 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 145.00 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 0.00% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 0.00% |
| CRWD240920C00155000 | 2024-02-21 4:49PM EDT | 155.00 | 145.00 | 175.60 | 179.25 | 0.00 | - | 1 | 49 | 0.00% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 160.00 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 0.00% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 165.00 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 170.00 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 0.00% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 175.00 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD240920C00180000 | 2024-05-10 9:46AM EDT | 180.00 | 150.71 | 165.05 | 167.20 | 0.00 | - | 1 | 48 | 76.07% |
| CRWD240920C00185000 | 2024-04-24 11:03AM EDT | 185.00 | 121.00 | 160.30 | 162.45 | 0.00 | - | 5 | 79 | 74.48% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 190.00 | 108.45 | 155.85 | 158.15 | 0.00 | - | 1 | 65 | 74.43% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 195.00 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD240920C00200000 | 2024-05-10 9:32AM EDT | 200.00 | 142.60 | 146.45 | 148.45 | +13.10 | +10.12% | 1 | 1,083 | 70.78% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 210.00 | 108.13 | 132.55 | 134.40 | 0.00 | - | 1 | 122 | 52.72% |
| CRWD240920C00220000 | 2024-05-06 3:37PM EDT | 220.00 | 106.95 | 128.00 | 129.80 | 0.00 | - | 1 | 445 | 65.14% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 230.00 | 87.50 | 119.20 | 120.65 | 0.00 | - | 1 | 819 | 62.91% |
| CRWD240920C00240000 | 2024-05-15 11:08AM EDT | 240.00 | 106.57 | 110.00 | 112.00 | +15.57 | +17.11% | 2 | 229 | 60.54% |
| CRWD240920C00250000 | 2024-05-15 9:30AM EDT | 250.00 | 93.62 | 101.40 | 102.95 | +11.19 | +13.58% | 2 | 232 | 58.16% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 260.00 | 59.71 | 93.50 | 94.55 | 0.00 | - | 1 | 77 | 56.89% |
| CRWD240920C00270000 | 2024-05-09 2:20PM EDT | 270.00 | 65.45 | 85.65 | 86.60 | 0.00 | - | 1 | 152 | 55.65% |
| CRWD240920C00280000 | 2024-05-15 12:00PM EDT | 280.00 | 74.80 | 77.85 | 78.85 | +8.05 | +12.06% | 2 | 117 | 54.19% |
| CRWD240920C00290000 | 2024-05-15 1:53PM EDT | 290.00 | 71.38 | 70.95 | 71.60 | +19.90 | +38.66% | 8 | 266 | 53.43% |
| CRWD240920C00300000 | 2024-05-15 11:41AM EDT | 300.00 | 60.50 | 63.70 | 65.25 | +4.50 | +8.04% | 1 | 396 | 52.58% |
| CRWD240920C00310000 | 2024-05-15 11:56AM EDT | 310.00 | 54.85 | 57.75 | 58.75 | +4.85 | +9.70% | 3 | 285 | 52.05% |
| CRWD240920C00320000 | 2024-05-15 1:40PM EDT | 320.00 | 52.00 | 51.70 | 52.30 | +7.50 | +16.85% | 1 | 272 | 50.99% |
| CRWD240920C00330000 | 2024-05-15 1:13PM EDT | 330.00 | 45.55 | 46.20 | 46.80 | +5.90 | +14.88% | 37 | 380 | 50.45% |
| CRWD240920C00340000 | 2024-05-15 2:01PM EDT | 340.00 | 41.49 | 41.25 | 41.65 | +6.33 | +18.00% | 27 | 442 | 50.00% |
| CRWD240920C00350000 | 2024-05-15 1:02PM EDT | 350.00 | 36.86 | 36.65 | 36.95 | +5.96 | +19.29% | 47 | 314 | 49.76% |
| CRWD240920C00360000 | 2024-05-15 1:26PM EDT | 360.00 | 31.90 | 32.45 | 32.80 | +4.75 | +17.50% | 33 | 110 | 49.49% |
| CRWD240920C00370000 | 2024-05-15 1:40PM EDT | 370.00 | 28.75 | 28.60 | 28.95 | +5.17 | +21.93% | 18 | 254 | 49.15% |
| CRWD240920C00380000 | 2024-05-15 12:03PM EDT | 380.00 | 23.23 | 24.85 | 25.50 | +3.18 | +15.86% | 18 | 251 | 48.87% |
| CRWD240920C00390000 | 2024-05-13 12:41PM EDT | 390.00 | 14.61 | 22.10 | 22.35 | 0.00 | - | 2 | 102 | 48.57% |
| CRWD240920C00400000 | 2024-05-15 1:33PM EDT | 400.00 | 19.00 | 19.30 | 19.55 | +3.36 | +21.48% | 10 | 1,474 | 48.31% |
| CRWD240920C00410000 | 2024-05-10 3:34PM EDT | 410.00 | 11.55 | 16.90 | 17.10 | 0.00 | - | 1 | 110 | 48.15% |
| CRWD240920C00420000 | 2024-05-14 11:47AM EDT | 420.00 | 10.85 | 14.65 | 14.90 | 0.00 | - | 1 | 84 | 47.96% |
| CRWD240920C00430000 | 2024-05-15 1:13PM EDT | 430.00 | 12.55 | 12.90 | 13.00 | +2.25 | +21.84% | 12 | 474 | 47.86% |
| CRWD240920C00440000 | 2024-05-08 3:02PM EDT | 440.00 | 6.95 | 11.15 | 11.30 | 0.00 | - | 11 | 41 | 47.74% |
| CRWD240920C00450000 | 2024-05-15 10:16AM EDT | 450.00 | 8.70 | 9.65 | 9.85 | +2.80 | +47.46% | 3 | 91 | 47.71% |
| CRWD240920C00460000 | 2024-05-10 10:03AM EDT | 460.00 | 5.90 | 8.35 | 8.55 | 0.00 | - | 26 | 58 | 47.64% |
| CRWD240920C00470000 | 2024-05-15 1:40PM EDT | 470.00 | 7.40 | 7.15 | 7.40 | +3.09 | +71.69% | 5 | 108 | 47.55% |
| CRWD240920C00480000 | 2024-05-13 3:51PM EDT | 480.00 | 3.65 | 6.20 | 6.40 | 0.00 | - | 1 | 126 | 47.48% |
| CRWD240920C00490000 | 2024-05-14 2:32PM EDT | 490.00 | 4.15 | 5.35 | 5.55 | 0.00 | - | 4 | 14 | 47.47% |
| CRWD240920C00500000 | 2024-05-15 1:02PM EDT | 500.00 | 4.50 | 4.55 | 4.75 | +1.10 | +32.35% | 1 | 73 | 47.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-04-17 3:03PM EDT | 90.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 15 | 70 | 92.09% |
| CRWD240920P00095000 | 2024-04-17 3:03PM EDT | 95.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 10 | 40 | 88.77% |
| CRWD240920P00100000 | 2024-05-14 9:41AM EDT | 100.00 | 0.24 | 0.00 | 0.47 | 0.00 | - | 1 | 16 | 85.55% |
| CRWD240920P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 0.17 | 0.01 | 0.59 | 0.00 | - | 2 | 12 | 84.81% |
| CRWD240920P00110000 | 2024-04-02 3:38PM EDT | 110.00 | 0.15 | 0.03 | 0.60 | 0.00 | - | 2 | 19 | 82.13% |
| CRWD240920P00115000 | 2024-03-06 1:40PM EDT | 115.00 | 0.29 | 0.07 | 0.65 | 0.00 | - | 5 | 7 | 80.47% |
| CRWD240920P00120000 | 2024-05-14 9:41AM EDT | 120.00 | 0.34 | 0.00 | 0.54 | 0.00 | - | 1 | 228 | 74.71% |
| CRWD240920P00125000 | 2024-04-30 12:13PM EDT | 125.00 | 0.26 | 0.01 | 0.28 | 0.00 | - | 1 | 86 | 66.80% |
| CRWD240920P00130000 | 2024-04-29 2:12PM EDT | 130.00 | 0.40 | 0.01 | 0.60 | 0.00 | - | 5 | 83 | 70.41% |
| CRWD240920P00135000 | 2024-05-15 12:01PM EDT | 135.00 | 0.15 | 0.05 | 0.46 | -0.40 | -72.73% | 3 | 18 | 66.31% |
| CRWD240920P00140000 | 2024-04-19 11:26AM EDT | 140.00 | 0.35 | 0.05 | 0.43 | 0.00 | - | 2 | 189 | 63.38% |
| CRWD240920P00145000 | 2024-05-07 11:43AM EDT | 145.00 | 0.30 | 0.07 | 0.47 | 0.00 | - | 2 | 798 | 61.96% |
| CRWD240920P00150000 | 2024-05-09 11:14AM EDT | 150.00 | 0.55 | 0.05 | 0.54 | 0.00 | - | 20 | 102 | 60.35% |
| CRWD240920P00155000 | 2024-05-07 11:44AM EDT | 155.00 | 0.62 | 0.10 | 0.78 | 0.00 | - | 50 | 204 | 61.38% |
| CRWD240920P00160000 | 2024-05-15 10:27AM EDT | 160.00 | 0.40 | 0.25 | 0.66 | -0.32 | -44.44% | 8 | 197 | 59.40% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 165.00 | 1.26 | 0.35 | 0.75 | 0.00 | - | 1 | 427 | 58.79% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 170.00 | 1.40 | 0.45 | 0.86 | 0.00 | - | 3 | 259 | 58.15% |
| CRWD240920P00175000 | 2024-05-09 11:58AM EDT | 175.00 | 1.23 | 0.60 | 0.98 | 0.00 | - | 13 | 92 | 57.67% |
| CRWD240920P00180000 | 2024-05-14 2:33PM EDT | 180.00 | 1.02 | 0.60 | 1.22 | 0.00 | - | 4 | 299 | 56.81% |
| CRWD240920P00185000 | 2024-05-02 1:32PM EDT | 185.00 | 2.18 | 0.75 | 1.29 | 0.00 | - | 2 | 239 | 55.74% |
| CRWD240920P00190000 | 2024-05-03 9:30AM EDT | 190.00 | 2.55 | 1.02 | 1.57 | 0.00 | - | 1 | 493 | 55.96% |
| CRWD240920P00195000 | 2024-05-15 11:57AM EDT | 195.00 | 1.52 | 1.32 | 1.78 | -0.33 | -17.84% | 6 | 482 | 55.69% |
| CRWD240920P00200000 | 2024-05-15 12:04PM EDT | 200.00 | 1.78 | 1.51 | 2.02 | -0.84 | -32.06% | 11 | 1,136 | 54.93% |
| CRWD240920P00210000 | 2024-05-14 12:57PM EDT | 210.00 | 2.80 | 1.89 | 2.53 | 0.00 | - | 1 | 594 | 53.14% |
| CRWD240920P00220000 | 2024-05-15 12:01PM EDT | 220.00 | 2.95 | 2.71 | 2.87 | -0.50 | -14.49% | 1 | 236 | 51.58% |
| CRWD240920P00230000 | 2024-05-15 11:59AM EDT | 230.00 | 3.70 | 3.50 | 3.70 | -1.60 | -30.19% | 2 | 456 | 50.45% |
| CRWD240920P00240000 | 2024-05-14 2:10PM EDT | 240.00 | 5.70 | 4.50 | 4.80 | 0.00 | - | 5 | 619 | 49.99% |
| CRWD240920P00250000 | 2024-05-07 12:16PM EDT | 250.00 | 9.44 | 5.80 | 6.05 | 0.00 | - | 2 | 330 | 48.98% |
| CRWD240920P00260000 | 2024-05-15 12:22PM EDT | 260.00 | 7.75 | 7.25 | 7.60 | -1.27 | -14.08% | 3 | 412 | 48.11% |
| CRWD240920P00270000 | 2024-05-14 3:51PM EDT | 270.00 | 10.85 | 9.05 | 9.30 | -0.33 | -2.95% | 1 | 678 | 46.99% |
| CRWD240920P00280000 | 2024-05-15 10:54AM EDT | 280.00 | 12.23 | 11.25 | 11.55 | -3.27 | -21.10% | 26 | 414 | 46.37% |
| CRWD240920P00290000 | 2024-05-15 1:15PM EDT | 290.00 | 14.10 | 13.85 | 14.20 | -3.40 | -19.43% | 24 | 1,661 | 45.81% |
| CRWD240920P00300000 | 2024-05-15 1:37PM EDT | 300.00 | 17.10 | 16.75 | 17.15 | -4.49 | -20.80% | 26 | 722 | 45.12% |
| CRWD240920P00310000 | 2024-05-15 1:37PM EDT | 310.00 | 20.36 | 20.30 | 20.65 | -5.54 | -21.39% | 7 | 556 | 44.65% |
| CRWD240920P00320000 | 2024-05-15 1:04PM EDT | 320.00 | 25.00 | 24.15 | 24.65 | -4.08 | -14.03% | 7 | 236 | 44.27% |
| CRWD240920P00330000 | 2024-05-15 12:10PM EDT | 330.00 | 30.55 | 28.60 | 29.00 | -4.90 | -13.82% | 21 | 741 | 43.77% |
| CRWD240920P00340000 | 2024-05-15 12:37PM EDT | 340.00 | 34.50 | 33.50 | 33.75 | -7.35 | -17.56% | 56 | 115 | 43.22% |
| CRWD240920P00350000 | 2024-05-14 3:55PM EDT | 350.00 | 44.85 | 38.75 | 39.10 | 0.00 | - | 3 | 129 | 42.88% |
| CRWD240920P00360000 | 2024-05-15 10:35AM EDT | 360.00 | 46.80 | 44.50 | 45.00 | -12.75 | -21.41% | 11 | 59 | 42.67% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 370.00 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 64.21% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 380.00 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 69.57% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 390.00 | 90.75 | 64.00 | 64.85 | 0.00 | - | 2 | 4 | 41.71% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 400.00 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 100.10% |
| CRWD240920P00410000 | 2024-05-08 1:21PM EDT | 410.00 | 98.90 | 78.25 | 80.45 | 0.00 | - | 1 | 3 | 41.90% |
| CRWD240920P00420000 | 2024-05-10 3:54PM EDT | 420.00 | 103.85 | 86.40 | 88.00 | 0.00 | - | 1 | 0 | 40.95% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 440.00 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 72.79% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 450.00 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 74.57% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 151.35 | 156.70 | 0.00 | - | 7 | 0 | 87.90% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 470.00 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 76.05% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 480.00 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 89.62% |
© 2024 Yahoo. All rights reserved.