Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.88 +56.20 (+1.07%) Dow
39,846.62 +288.51 (+0.73%) Nasdaq
16,733.30 +222.12 (+1.35%) Bitcoin USD
65,022.15 +3,804.19 (+6.21%) CMC Crypto 200
1,373.46 +105.51 (+8.32%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 182.25 | 185.75 | 0.00 | - | - | 1 | 71.92% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 200.00 | 131.85 | 156.70 | 159.80 | 0.00 | - | 1 | 4 | 65.63% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 210.00 | 146.70 | 148.65 | 151.50 | +36.85 | +33.55% | 1 | 12 | 63.99% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 220.00 | 97.33 | 141.10 | 142.50 | 0.00 | - | 1 | 11 | 62.08% |
| CRWD250321C00230000 | 2024-05-10 1:06PM EDT | 230.00 | 116.12 | 133.50 | 134.75 | 0.00 | - | 2 | 7 | 60.86% |
| CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 250.00 | 97.55 | 118.30 | 119.90 | 0.00 | - | 3 | 28 | 58.27% |
| CRWD250321C00260000 | 2024-05-15 11:41AM EDT | 260.00 | 108.00 | 111.15 | 113.00 | +31.65 | +41.45% | 1 | 23 | 57.27% |
| CRWD250321C00280000 | 2024-05-07 3:59PM EDT | 280.00 | 94.80 | 97.65 | 99.60 | +16.80 | +21.54% | 2 | 13 | 55.34% |
| CRWD250321C00290000 | 2024-05-15 9:48AM EDT | 290.00 | 87.80 | 92.20 | 93.50 | +12.10 | +15.98% | 1 | 7 | 55.00% |
| CRWD250321C00300000 | 2024-05-14 3:58PM EDT | 300.00 | 78.20 | 86.30 | 87.45 | 0.00 | - | 1 | 31 | 54.26% |
| CRWD250321C00310000 | 2024-05-13 11:38AM EDT | 310.00 | 64.65 | 80.75 | 82.00 | 0.00 | - | 3 | 21 | 53.75% |
| CRWD250321C00320000 | 2024-05-15 12:38PM EDT | 320.00 | 74.40 | 75.15 | 76.40 | +6.30 | +9.25% | 2 | 34 | 52.97% |
| CRWD250321C00330000 | 2024-05-15 12:06PM EDT | 330.00 | 67.41 | 70.20 | 71.25 | +5.31 | +8.55% | 1 | 26 | 52.47% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 340.00 | 62.90 | 65.40 | 66.45 | +21.40 | +51.57% | 1 | 8 | 52.00% |
| CRWD250321C00350000 | 2024-05-15 10:24AM EDT | 350.00 | 58.18 | 61.00 | 61.75 | +5.68 | +10.82% | 6 | 23 | 51.54% |
| CRWD250321C00360000 | 2024-05-15 1:04PM EDT | 360.00 | 55.85 | 56.45 | 57.45 | +5.54 | +11.01% | 44 | 10 | 51.02% |
| CRWD250321C00370000 | 2024-05-15 1:19PM EDT | 370.00 | 51.85 | 52.70 | 53.45 | +23.59 | +83.47% | 10 | 52 | 50.76% |
| CRWD250321C00380000 | 2024-05-15 1:19PM EDT | 380.00 | 48.15 | 48.70 | 49.60 | +9.98 | +26.15% | 14 | 51 | 50.30% |
| CRWD250321C00390000 | 2024-05-15 1:39PM EDT | 390.00 | 45.50 | 45.45 | 46.75 | +10.45 | +29.81% | 1 | 76 | 50.37% |
| CRWD250321C00400000 | 2024-05-15 12:35PM EDT | 400.00 | 41.30 | 41.00 | 42.90 | +16.30 | +65.20% | 6 | 72 | 50.17% |
| CRWD250321C00410000 | 2024-05-02 10:22AM EDT | 410.00 | 25.30 | 39.00 | 41.25 | 0.00 | - | 3 | 60 | 50.16% |
| CRWD250321C00420000 | 2024-05-15 12:35PM EDT | 420.00 | 35.45 | 36.15 | 37.70 | +6.80 | +23.73% | 3 | 32 | 50.29% |
| CRWD250321C00430000 | 2024-05-13 11:49AM EDT | 430.00 | 24.85 | 33.40 | 34.85 | 0.00 | - | 3 | 10 | 49.95% |
| CRWD250321C00440000 | 2024-05-06 11:49AM EDT | 440.00 | 22.75 | 30.45 | 31.65 | 0.00 | - | 10 | 85 | 49.17% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 450.00 | 15.15 | 28.70 | 30.10 | 0.00 | - | 4 | 7 | 49.64% |
| CRWD250321C00460000 | 2024-05-09 12:05PM EDT | 460.00 | 19.15 | 26.50 | 27.30 | 0.00 | - | 2 | 228 | 48.93% |
| CRWD250321C00470000 | 2024-05-15 1:14PM EDT | 470.00 | 24.25 | 24.55 | 25.50 | +13.50 | +125.58% | 5 | 14 | 48.96% |
| CRWD250321C00480000 | 2024-05-09 9:52AM EDT | 480.00 | 15.55 | 22.80 | 24.50 | 0.00 | - | 9 | 19 | 49.60% |
| CRWD250321C00490000 | 2024-05-15 1:14PM EDT | 490.00 | 20.85 | 21.10 | 22.25 | +5.40 | +34.95% | 4 | 55 | 49.01% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-05-14 11:56AM EDT | 145.00 | 2.80 | 0.90 | 4.40 | 0.00 | - | 5 | 10 | 57.92% |
| CRWD250321P00150000 | 2024-05-14 11:57AM EDT | 150.00 | 2.68 | 1.08 | 4.65 | 0.00 | - | 9 | 14 | 56.82% |
| CRWD250321P00155000 | 2024-05-01 11:01AM EDT | 155.00 | 4.25 | 1.30 | 4.95 | 0.00 | - | 8 | 8 | 55.88% |
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 160.00 | 5.41 | 2.05 | 5.15 | 0.00 | - | 2 | 18 | 55.68% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 1.81 | 5.55 | 0.00 | - | - | 1 | 54.00% |
| CRWD250321P00170000 | 2024-05-10 2:56PM EDT | 170.00 | 4.65 | 2.60 | 5.90 | 0.00 | - | 1 | 9 | 53.94% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 175.00 | 7.75 | 2.95 | 4.75 | 0.00 | - | 6 | 25 | 50.81% |
| CRWD250321P00180000 | 2024-05-15 10:13AM EDT | 180.00 | 4.90 | 4.50 | 5.00 | -1.75 | -26.32% | 2 | 2 | 51.63% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 5.00 | 5.30 | 0.00 | - | - | 1 | 50.86% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 5.55 | 5.80 | 0.00 | - | 1 | 6 | 50.35% |
| CRWD250321P00195000 | 2024-05-07 10:37AM EDT | 195.00 | 8.45 | 6.10 | 6.35 | 0.00 | - | 10 | 145 | 50.10% |
| CRWD250321P00200000 | 2024-05-10 9:39AM EDT | 200.00 | 8.59 | 6.70 | 7.05 | 0.00 | - | 1 | 14 | 49.80% |
| CRWD250321P00210000 | 2024-05-15 10:19AM EDT | 210.00 | 8.58 | 7.55 | 8.40 | -1.92 | -18.29% | 5 | 49 | 48.82% |
| CRWD250321P00220000 | 2024-05-15 12:49PM EDT | 220.00 | 10.05 | 9.00 | 10.75 | -2.50 | -19.92% | 3 | 265 | 49.23% |
| CRWD250321P00230000 | 2024-05-15 9:45AM EDT | 230.00 | 12.45 | 10.55 | 12.45 | -1.85 | -12.94% | 3 | 48 | 48.16% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 240.00 | 14.67 | 13.55 | 14.45 | -7.58 | -34.07% | 3 | 33 | 47.27% |
| CRWD250321P00250000 | 2024-05-15 12:49PM EDT | 250.00 | 16.55 | 15.15 | 16.50 | -3.02 | -15.43% | 1 | 153 | 46.20% |
| CRWD250321P00260000 | 2024-05-15 11:38AM EDT | 260.00 | 19.42 | 18.45 | 19.00 | -5.03 | -20.57% | 1 | 15 | 45.44% |
| CRWD250321P00270000 | 2024-05-09 10:24AM EDT | 270.00 | 27.95 | 21.30 | 21.90 | 0.00 | - | 1 | 132 | 44.86% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 280.00 | 35.55 | 24.45 | 25.00 | 0.00 | - | 11 | 12 | 44.22% |
| CRWD250321P00290000 | 2024-05-10 1:59PM EDT | 290.00 | 34.06 | 27.95 | 29.40 | 0.00 | - | 3 | 34 | 44.57% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 300.00 | 45.40 | 31.60 | 32.30 | 0.00 | - | 2 | 7 | 43.22% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 310.00 | 51.30 | 35.70 | 36.55 | 0.00 | - | 2 | 144 | 42.88% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 320.00 | 58.95 | 39.95 | 41.25 | 0.00 | - | 38 | 140 | 42.67% |
| CRWD250321P00330000 | 2024-05-07 1:01PM EDT | 330.00 | 54.98 | 44.55 | 45.35 | 0.00 | - | 1 | 27 | 41.72% |
| CRWD250321P00340000 | 2024-05-03 3:50PM EDT | 340.00 | 64.85 | 49.50 | 50.30 | 0.00 | - | 1 | 49 | 41.24% |
| CRWD250321P00350000 | 2024-05-15 10:24AM EDT | 350.00 | 56.83 | 54.60 | 57.10 | -25.32 | -30.82% | 7 | 75 | 42.02% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 360.00 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 59.77% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 370.00 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 58.30% |
© 2024 Yahoo. All rights reserved.