Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.14 +56.46 (+1.08%) Dow
39,850.72 +292.61 (+0.74%) Nasdaq
16,741.25 +230.07 (+1.39%) Bitcoin USD
66,007.24 +4,499.27 (+7.31%) CMC Crypto 200
1,380.21 +112.26 (+8.86%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-05-15 11:47AM EDT | 145.00 | 197.48 | 202.40 | 205.00 | -26.02 | -11.64% | 1 | 13 | 77.65% |
| CRWD241220C00160000 | 2024-05-15 2:25PM EDT | 160.00 | 188.86 | 188.30 | 191.00 | +7.64 | +4.22% | 1 | 5 | 73.41% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 165.00 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 170.00 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD241220C00180000 | 2024-05-15 9:52AM EDT | 180.00 | 164.00 | 169.95 | 172.70 | +35.50 | +27.63% | 2 | 2 | 68.74% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 185.00 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 33.40% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 190.00 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 0.00% |
| CRWD241220C00195000 | 2024-05-06 10:48AM EDT | 195.00 | 131.40 | 157.10 | 158.80 | 0.00 | - | 1 | 1 | 65.83% |
| CRWD241220C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 119.20 | 152.70 | 154.35 | 0.00 | - | 20 | 26 | 64.84% |
| CRWD241220C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 110.70 | 143.60 | 145.95 | 0.00 | - | 20 | 48 | 62.94% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 220.00 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 0.00% |
| CRWD241220C00230000 | 2024-05-10 12:06PM EDT | 230.00 | 109.70 | 126.75 | 128.60 | 0.00 | - | 1 | 42 | 59.35% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 240.00 | 89.44 | 119.45 | 120.55 | 0.00 | - | 10 | 39 | 58.69% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 250.00 | 106.79 | 111.45 | 112.45 | +25.27 | +31.00% | 1 | 229 | 57.13% |
| CRWD241220C00260000 | 2024-05-14 11:46AM EDT | 260.00 | 89.70 | 103.90 | 105.05 | 0.00 | - | 2 | 125 | 56.15% |
| CRWD241220C00270000 | 2024-05-15 11:37AM EDT | 270.00 | 92.18 | 96.40 | 97.85 | +13.72 | +17.49% | 2 | 29 | 55.06% |
| CRWD241220C00280000 | 2024-05-06 11:17AM EDT | 280.00 | 84.90 | 89.85 | 90.80 | +14.78 | +21.08% | 1 | 55 | 54.37% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 51.44 | 82.80 | 84.25 | 0.00 | - | 2 | 76 | 53.39% |
| CRWD241220C00300000 | 2024-05-15 12:55PM EDT | 300.00 | 74.60 | 76.85 | 77.90 | +6.30 | +9.22% | 2 | 276 | 52.85% |
| CRWD241220C00310000 | 2024-05-13 1:22PM EDT | 310.00 | 55.95 | 70.70 | 72.00 | 0.00 | - | 8 | 32 | 52.16% |
| CRWD241220C00320000 | 2024-05-15 12:07PM EDT | 320.00 | 61.90 | 65.65 | 67.00 | +8.44 | +15.79% | 190 | 350 | 52.20% |
| CRWD241220C00330000 | 2024-05-15 1:55PM EDT | 330.00 | 60.25 | 60.40 | 61.35 | +12.33 | +25.73% | 33 | 468 | 51.52% |
| CRWD241220C00340000 | 2024-05-15 12:53PM EDT | 340.00 | 53.20 | 55.50 | 57.00 | +6.50 | +13.92% | 9 | 207 | 51.38% |
| CRWD241220C00350000 | 2024-05-15 12:30PM EDT | 350.00 | 50.20 | 50.45 | 51.70 | +6.33 | +14.43% | 24 | 1,084 | 50.44% |
| CRWD241220C00360000 | 2024-05-15 12:26PM EDT | 360.00 | 44.25 | 46.05 | 47.20 | +4.18 | +10.43% | 1 | 267 | 50.49% |
| CRWD241220C00370000 | 2024-05-07 3:18PM EDT | 370.00 | 42.57 | 42.30 | 43.05 | +11.72 | +37.99% | 2 | 310 | 50.02% |
| CRWD241220C00380000 | 2024-05-15 12:27PM EDT | 380.00 | 37.46 | 38.55 | 39.30 | +5.27 | +16.37% | 31 | 300 | 49.68% |
| CRWD241220C00390000 | 2024-05-15 11:24AM EDT | 390.00 | 32.40 | 35.30 | 35.95 | +4.33 | +15.43% | 1 | 129 | 49.49% |
| CRWD241220C00400000 | 2024-05-15 11:24AM EDT | 400.00 | 29.40 | 32.25 | 32.95 | +2.30 | +8.49% | 1 | 119 | 49.41% |
| CRWD241220C00410000 | 2024-05-14 9:58AM EDT | 410.00 | 23.15 | 29.40 | 29.85 | 0.00 | - | 8 | 120 | 49.01% |
| CRWD241220C00420000 | 2024-05-15 2:13PM EDT | 420.00 | 26.90 | 26.70 | 27.65 | +4.43 | +19.72% | 16 | 72 | 49.29% |
| CRWD241220C00430000 | 2024-05-14 11:05AM EDT | 430.00 | 21.90 | 24.40 | 24.75 | +3.00 | +15.87% | 5 | 21 | 48.67% |
| CRWD241220C00440000 | 2024-05-15 11:02AM EDT | 440.00 | 20.09 | 21.90 | 22.40 | +1.44 | +7.72% | 3 | 34 | 48.40% |
| CRWD241220C00450000 | 2024-05-15 2:54PM EDT | 450.00 | 19.85 | 19.95 | 20.45 | +6.55 | +49.25% | 4 | 65 | 48.37% |
| CRWD241220C00460000 | 2024-05-10 10:09AM EDT | 460.00 | 13.60 | 18.20 | 18.50 | 0.00 | - | 1 | 17 | 48.16% |
| CRWD241220C00470000 | 2024-05-15 10:39AM EDT | 470.00 | 15.20 | 16.45 | 16.75 | +2.55 | +20.16% | 12 | 364 | 48.00% |
| CRWD241220C00480000 | 2024-05-06 10:33AM EDT | 480.00 | 10.12 | 14.90 | 15.25 | 0.00 | - | 19 | 289 | 47.96% |
| CRWD241220C00490000 | 2024-05-14 10:37AM EDT | 490.00 | 9.98 | 13.45 | 13.85 | 0.00 | - | 3 | 84 | 47.89% |
| CRWD241220C00500000 | 2024-05-14 3:02PM EDT | 500.00 | 10.31 | 12.20 | 12.60 | 0.00 | - | 6 | 165 | 47.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-05-15 11:44AM EDT | 145.00 | 1.05 | 0.85 | 1.40 | -0.79 | -42.93% | 5 | 109 | 58.84% |
| CRWD241220P00150000 | 2024-05-06 10:57AM EDT | 150.00 | 1.91 | 0.88 | 1.77 | 0.00 | - | 1 | 35 | 58.37% |
| CRWD241220P00155000 | 2024-05-08 10:40AM EDT | 155.00 | 1.97 | 1.27 | 1.94 | 0.00 | - | 2 | 41 | 58.30% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 160.00 | 1.80 | 1.14 | 2.16 | -1.40 | -43.75% | 1 | 59 | 56.52% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.18 | 1.40 | 2.40 | 0.00 | - | 2 | 26 | 56.01% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 170.00 | 3.55 | 1.60 | 2.56 | 0.00 | - | 3 | 31 | 54.98% |
| CRWD241220P00175000 | 2024-05-10 9:55AM EDT | 175.00 | 3.01 | 1.91 | 2.92 | 0.00 | - | 2 | 20 | 54.68% |
| CRWD241220P00180000 | 2024-05-15 1:08PM EDT | 180.00 | 2.66 | 2.19 | 2.80 | -0.49 | -15.56% | 6 | 360 | 53.07% |
| CRWD241220P00185000 | 2024-05-13 11:40AM EDT | 185.00 | 3.24 | 2.58 | 3.55 | -0.58 | -15.18% | 1 | 76 | 53.53% |
| CRWD241220P00190000 | 2024-05-10 9:55AM EDT | 190.00 | 4.13 | 3.00 | 3.60 | 0.00 | - | 10 | 164 | 52.47% |
| CRWD241220P00195000 | 2024-05-07 12:06PM EDT | 195.00 | 5.35 | 3.35 | 3.80 | 0.00 | - | 4 | 318 | 51.52% |
| CRWD241220P00200000 | 2024-05-15 2:09PM EDT | 200.00 | 4.05 | 3.90 | 4.25 | -0.64 | -13.65% | 12 | 133 | 51.25% |
| CRWD241220P00210000 | 2024-05-15 10:33AM EDT | 210.00 | 5.25 | 4.80 | 5.15 | -2.10 | -28.57% | 1 | 168 | 50.04% |
| CRWD241220P00220000 | 2024-05-15 12:58PM EDT | 220.00 | 6.40 | 6.00 | 6.35 | -3.70 | -36.63% | 5 | 1,121 | 49.64% |
| CRWD241220P00230000 | 2024-05-15 1:15PM EDT | 230.00 | 7.72 | 7.30 | 7.60 | -1.58 | -16.99% | 3 | 43 | 48.49% |
| CRWD241220P00240000 | 2024-05-10 11:02AM EDT | 240.00 | 9.70 | 8.75 | 9.85 | -2.30 | -19.17% | 1 | 275 | 48.86% |
| CRWD241220P00250000 | 2024-05-14 3:26PM EDT | 250.00 | 11.70 | 10.75 | 11.35 | -1.10 | -8.59% | 7 | 176 | 47.41% |
| CRWD241220P00260000 | 2024-05-15 1:38PM EDT | 260.00 | 13.35 | 13.00 | 13.70 | -2.10 | -13.59% | 8 | 114 | 46.99% |
| CRWD241220P00270000 | 2024-05-14 9:57AM EDT | 270.00 | 19.40 | 15.30 | 16.30 | 0.00 | - | 1 | 274 | 46.50% |
| CRWD241220P00280000 | 2024-05-15 1:15PM EDT | 280.00 | 19.00 | 17.95 | 18.90 | -2.26 | -10.63% | 3 | 55 | 45.63% |
| CRWD241220P00290000 | 2024-05-14 9:49AM EDT | 290.00 | 26.06 | 20.85 | 22.15 | 0.00 | - | 15 | 151 | 45.21% |
| CRWD241220P00300000 | 2024-05-15 11:47AM EDT | 300.00 | 26.90 | 24.80 | 25.55 | -7.25 | -21.23% | 19 | 593 | 44.60% |
| CRWD241220P00310000 | 2024-05-15 10:10AM EDT | 310.00 | 30.25 | 28.55 | 29.35 | -3.05 | -9.16% | 13 | 203 | 44.08% |
| CRWD241220P00320000 | 2024-05-10 9:47AM EDT | 320.00 | 39.30 | 32.70 | 33.60 | 0.00 | - | 3 | 106 | 43.68% |
| CRWD241220P00330000 | 2024-05-15 10:42AM EDT | 330.00 | 39.96 | 37.45 | 38.65 | -2.84 | -6.64% | 1 | 146 | 43.73% |
| CRWD241220P00340000 | 2024-05-15 2:19PM EDT | 340.00 | 42.95 | 42.20 | 43.00 | -10.27 | -19.30% | 8 | 232 | 42.76% |
| CRWD241220P00350000 | 2024-05-14 11:06AM EDT | 350.00 | 55.15 | 47.10 | 48.65 | 0.00 | - | 2 | 303 | 42.73% |
| CRWD241220P00360000 | 2024-05-06 10:19AM EDT | 360.00 | 69.79 | 53.00 | 53.75 | 0.00 | - | 2 | 91 | 41.87% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 370.00 | 82.41 | 58.75 | 59.80 | 0.00 | - | 1 | 50 | 41.60% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 380.00 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 59.40% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 50.81% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 420.00 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 58.89% |
| CRWD241220P00430000 | 2024-05-13 12:14PM EDT | 430.00 | 118.83 | 99.95 | 101.65 | 0.00 | - | 2 | 1 | 39.38% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 61.39% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 52.69% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 470.00 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 59.17% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 54.17% |
© 2024 Yahoo. All rights reserved.