Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,311.47 +64.79 (+1.23%) Dow
39,934.23 +376.12 (+0.95%) Nasdaq
16,748.19 +237.01 (+1.44%) Bitcoin USD
66,102.49 +4,520.23 (+7.34%) CMC Crypto 200
1,391.38 +123.44 (+9.74%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 170.00 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 175.00 | 140.37 | 172.30 | 175.85 | 0.00 | - | 1 | 3 | 79.45% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 180.00 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD241018C00185000 | 2024-05-06 9:49AM EDT | 185.00 | 132.05 | 162.85 | 166.40 | 0.00 | - | - | 2 | 75.89% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 190.00 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 200.00 | 107.60 | 148.80 | 152.45 | 0.00 | - | 2 | 34 | 71.07% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 210.00 | 94.40 | 139.65 | 143.25 | 0.00 | - | 2 | 27 | 68.23% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 220.00 | 103.80 | 106.70 | 110.20 | 0.00 | - | 4 | 5 | 0.00% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 230.00 | 114.94 | 122.65 | 124.90 | +27.01 | +30.72% | 1 | 48 | 63.77% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 240.00 | 78.40 | 114.05 | 116.10 | 0.00 | - | 3 | 23 | 61.53% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 250.00 | 56.18 | 105.95 | 106.90 | 0.00 | - | 1 | 44 | 59.18% |
| CRWD241018C00260000 | 2024-05-15 9:32AM EDT | 260.00 | 89.00 | 98.15 | 98.70 | +5.00 | +5.95% | 1 | 15 | 57.76% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 270.00 | 90.80 | 90.05 | 90.85 | +28.35 | +45.40% | 1 | 26 | 56.06% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 280.00 | 55.35 | 82.85 | 84.10 | 0.00 | - | 10 | 13 | 55.55% |
| CRWD241018C00290000 | 2024-05-06 3:56PM EDT | 290.00 | 58.10 | 75.75 | 77.30 | 0.00 | - | 7 | 89 | 54.64% |
| CRWD241018C00300000 | 2024-05-14 1:16PM EDT | 300.00 | 56.42 | 68.05 | 70.30 | 0.00 | - | 4 | 234 | 52.84% |
| CRWD241018C00310000 | 2024-05-15 9:32AM EDT | 310.00 | 55.30 | 62.75 | 63.10 | +4.48 | +8.82% | 1 | 43 | 52.12% |
| CRWD241018C00320000 | 2024-05-14 3:19PM EDT | 320.00 | 48.30 | 56.55 | 57.25 | 0.00 | - | 3 | 148 | 51.28% |
| CRWD241018C00330000 | 2024-05-14 10:41AM EDT | 330.00 | 39.71 | 51.55 | 53.25 | 0.00 | - | 4 | 60 | 51.83% |
| CRWD241018C00340000 | 2024-05-15 3:05PM EDT | 340.00 | 45.73 | 46.30 | 46.70 | +9.18 | +25.12% | 8 | 92 | 50.37% |
| CRWD241018C00350000 | 2024-05-15 2:49PM EDT | 350.00 | 40.94 | 41.65 | 42.65 | +6.50 | +18.87% | 7 | 83 | 50.30% |
| CRWD241018C00360000 | 2024-05-15 10:59AM EDT | 360.00 | 33.90 | 37.20 | 37.60 | +4.10 | +13.76% | 7 | 78 | 49.63% |
| CRWD241018C00370000 | 2024-05-15 1:26PM EDT | 370.00 | 31.86 | 33.35 | 33.70 | +6.52 | +25.73% | 7 | 54 | 49.33% |
| CRWD241018C00380000 | 2024-05-15 10:26AM EDT | 380.00 | 26.75 | 29.60 | 30.00 | +4.21 | +18.68% | 2 | 64 | 48.90% |
| CRWD241018C00390000 | 2024-05-15 3:29PM EDT | 390.00 | 26.80 | 26.50 | 26.95 | +6.20 | +30.10% | 2 | 87 | 48.87% |
| CRWD241018C00400000 | 2024-05-15 10:59AM EDT | 400.00 | 20.98 | 23.60 | 23.95 | +1.98 | +10.42% | 4 | 62 | 48.58% |
| CRWD241018C00410000 | 2024-05-15 10:12AM EDT | 410.00 | 18.45 | 20.80 | 21.10 | +1.65 | +9.82% | 6 | 75 | 48.14% |
| CRWD241018C00420000 | 2024-05-14 3:50PM EDT | 420.00 | 14.50 | 18.45 | 18.70 | 0.00 | - | 3 | 46 | 47.95% |
| CRWD241018C00430000 | 2024-05-15 2:09PM EDT | 430.00 | 16.10 | 16.30 | 16.55 | +5.55 | +52.61% | 1 | 110 | 47.77% |
| CRWD241018C00440000 | 2024-05-15 1:02PM EDT | 440.00 | 13.30 | 14.40 | 15.00 | +2.10 | +18.75% | 3 | 62 | 48.12% |
| CRWD241018C00450000 | 2024-05-14 3:54PM EDT | 450.00 | 10.00 | 12.70 | 12.90 | 0.00 | - | 3 | 13 | 47.46% |
| CRWD241018C00460000 | 2024-05-07 3:20PM EDT | 460.00 | 7.10 | 11.15 | 11.35 | 0.00 | - | 34 | 61 | 47.30% |
| CRWD241018C00470000 | 2024-05-15 10:18AM EDT | 470.00 | 8.75 | 9.80 | 10.45 | +2.90 | +49.57% | 1 | 116 | 47.92% |
| CRWD241018C00480000 | 2024-05-14 11:24AM EDT | 480.00 | 6.15 | 8.70 | 8.80 | 0.00 | - | 11 | 463 | 47.11% |
| CRWD241018C00490000 | 2024-05-09 2:10PM EDT | 490.00 | 4.45 | 7.50 | 7.75 | 0.00 | - | 6 | 6 | 47.04% |
| CRWD241018C00500000 | 2024-05-14 2:03PM EDT | 500.00 | 5.00 | 6.55 | 6.80 | 0.00 | - | 2 | 24 | 46.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00145000 | 2024-05-02 11:29AM EDT | 145.00 | 0.79 | 0.15 | 0.90 | 0.00 | - | 2 | 18 | 61.65% |
| CRWD241018P00150000 | 2024-04-30 1:08PM EDT | 150.00 | 1.12 | 0.25 | 0.94 | 0.00 | - | 1 | 27 | 60.50% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 155.00 | 1.30 | 0.35 | 1.05 | 0.00 | - | 2 | 36 | 59.77% |
| CRWD241018P00160000 | 2024-05-14 3:44PM EDT | 160.00 | 0.92 | 0.45 | 1.17 | 0.00 | - | 2 | 22 | 58.94% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 165.00 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 63.72% |
| CRWD241018P00170000 | 2024-05-13 12:28PM EDT | 170.00 | 1.24 | 0.77 | 1.45 | 0.00 | - | 1 | 9 | 57.67% |
| CRWD241018P00180000 | 2024-05-15 10:21AM EDT | 180.00 | 1.53 | 1.15 | 1.80 | -0.23 | -13.07% | 5 | 145 | 56.34% |
| CRWD241018P00185000 | 2024-03-06 11:07AM EDT | 185.00 | 2.47 | 2.32 | 2.97 | 0.00 | - | 2 | 3 | 61.11% |
| CRWD241018P00190000 | 2024-05-01 12:25PM EDT | 190.00 | 3.65 | 1.63 | 2.22 | 0.00 | - | 5 | 18 | 55.01% |
| CRWD241018P00195000 | 2024-05-15 12:04PM EDT | 195.00 | 2.16 | 1.84 | 2.46 | -1.84 | -46.00% | 10 | 27 | 54.16% |
| CRWD241018P00200000 | 2024-05-10 9:59AM EDT | 200.00 | 2.93 | 1.86 | 2.72 | 0.00 | - | 1 | 102 | 52.81% |
| CRWD241018P00210000 | 2024-05-14 10:01AM EDT | 210.00 | 3.05 | 2.62 | 2.92 | -0.55 | -15.28% | 1 | 626 | 50.90% |
| CRWD241018P00220000 | 2024-05-15 12:09PM EDT | 220.00 | 3.75 | 3.40 | 3.55 | -0.68 | -15.35% | 2 | 47 | 49.84% |
| CRWD241018P00230000 | 2024-05-13 3:31PM EDT | 230.00 | 6.35 | 4.35 | 4.45 | 0.00 | - | 2 | 49 | 48.66% |
| CRWD241018P00240000 | 2024-05-15 3:33PM EDT | 240.00 | 5.55 | 5.40 | 5.55 | -2.55 | -31.48% | 3 | 93 | 47.58% |
| CRWD241018P00250000 | 2024-05-14 11:45AM EDT | 250.00 | 9.15 | 6.80 | 6.95 | 0.00 | - | 1 | 217 | 46.75% |
| CRWD241018P00260000 | 2024-05-14 11:45AM EDT | 260.00 | 10.30 | 8.40 | 8.55 | -1.05 | -9.25% | 1 | 132 | 45.82% |
| CRWD241018P00270000 | 2024-05-15 2:32PM EDT | 270.00 | 10.80 | 10.35 | 10.50 | -3.47 | -24.32% | 3 | 688 | 45.06% |
| CRWD241018P00280000 | 2024-05-15 10:14AM EDT | 280.00 | 14.17 | 12.65 | 12.80 | -4.53 | -24.22% | 2 | 189 | 44.37% |
| CRWD241018P00290000 | 2024-05-15 1:57PM EDT | 290.00 | 15.80 | 15.30 | 15.55 | -3.15 | -16.62% | 1 | 76 | 43.85% |
| CRWD241018P00300000 | 2024-05-15 2:49PM EDT | 300.00 | 18.57 | 18.35 | 18.75 | -9.09 | -32.86% | 10 | 62 | 43.44% |
| CRWD241018P00310000 | 2024-05-14 10:18AM EDT | 310.00 | 21.97 | 21.80 | 22.25 | -7.28 | -24.89% | 2 | 162 | 42.91% |
| CRWD241018P00320000 | 2024-05-15 12:58PM EDT | 320.00 | 27.80 | 25.85 | 26.25 | -5.15 | -15.63% | 1 | 164 | 42.49% |
| CRWD241018P00330000 | 2024-05-15 12:58PM EDT | 330.00 | 32.20 | 30.30 | 30.60 | -8.15 | -20.20% | 9 | 289 | 42.00% |
| CRWD241018P00340000 | 2024-05-15 3:28PM EDT | 340.00 | 35.18 | 34.85 | 35.75 | -10.97 | -23.77% | 14 | 460 | 41.96% |
| CRWD241018P00350000 | 2024-05-15 10:33AM EDT | 350.00 | 40.32 | 40.10 | 40.60 | -6.98 | -14.76% | 4 | 56 | 41.10% |
| CRWD241018P00360000 | 2024-05-15 10:28AM EDT | 360.00 | 49.25 | 45.90 | 46.30 | -3.95 | -7.42% | 4 | 61 | 40.74% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 370.00 | 76.60 | 51.75 | 52.35 | 0.00 | - | 12 | 24 | 40.33% |
| CRWD241018P00380000 | 2024-05-10 10:00AM EDT | 380.00 | 71.70 | 57.65 | 58.85 | 0.00 | - | 3 | 8 | 40.00% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 390.00 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 62.68% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 400.00 | 101.15 | 72.00 | 73.35 | 0.00 | - | 2 | 5 | 39.85% |
| CRWD241018P00430000 | 2024-03-08 11:01AM EDT | 430.00 | 107.04 | 117.55 | 119.25 | 0.00 | - | 4 | 2 | 66.27% |
| CRWD241018P00460000 | 2024-05-03 9:30AM EDT | 460.00 | 153.80 | 119.50 | 122.50 | 0.00 | - | 1 | 1 | 37.99% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 470.00 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 58.80% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 480.00 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 68.77% |
© 2024 Yahoo. All rights reserved.