Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,365.58 +27.01 (+0.81%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,750.41 +31.80 (+0.18%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,801.85 -505.11 (-0.80%) CMC Crypto 200
1,343.47 -1.03 (-0.08%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 274.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00130000 | 2024-05-29 3:41PM EDT | 130.00 | 229.00 | 257.30 | 262.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250417C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 192.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 145.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00150000 | 2024-06-20 9:32AM EDT | 150.00 | 244.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00155000 | 2024-07-01 1:20PM EDT | 155.00 | 241.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250417C00170000 | 2024-07-01 2:51PM EDT | 170.00 | 227.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00175000 | 2024-07-01 2:42PM EDT | 175.00 | 223.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD250417C00180000 | 2024-07-01 1:19PM EDT | 180.00 | 218.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00185000 | 2024-07-01 1:19PM EDT | 185.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00190000 | 2024-07-01 1:20PM EDT | 190.00 | 209.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250417C00195000 | 2024-07-01 2:30PM EDT | 195.00 | 205.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00200000 | 2024-07-01 2:44PM EDT | 200.00 | 200.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 152.35 | 188.20 | 192.50 | 0.00 | - | 1 | 36 | 58.38% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 220.00 | 147.41 | 183.30 | 186.95 | 0.00 | - | 1 | 119 | 63.50% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 0.00% |
| CRWD250417C00240000 | 2024-06-12 11:44AM EDT | 240.00 | 164.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00250000 | 2024-06-25 10:38AM EDT | 250.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00260000 | 2024-07-01 3:20PM EDT | 260.00 | 151.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 270.00 | 106.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00280000 | 2024-06-10 10:15AM EDT | 280.00 | 126.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00290000 | 2024-06-20 2:15PM EDT | 290.00 | 123.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00300000 | 2024-06-17 2:10PM EDT | 300.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250417C00310000 | 2024-07-01 2:37PM EDT | 310.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00320000 | 2024-06-26 3:16PM EDT | 320.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 330.00 | 96.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00340000 | 2024-06-27 10:13AM EDT | 340.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00350000 | 2024-06-27 2:00PM EDT | 350.00 | 87.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00360000 | 2024-06-13 2:18PM EDT | 360.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00370000 | 2024-06-27 10:07AM EDT | 370.00 | 75.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00380000 | 2024-07-01 2:42PM EDT | 380.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00390000 | 2024-06-17 3:52PM EDT | 390.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00400000 | 2024-07-01 3:52PM EDT | 400.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD250417C00410000 | 2024-07-01 3:20PM EDT | 410.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250417C00420000 | 2024-06-24 11:51AM EDT | 420.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD250417C00430000 | 2024-06-28 12:30PM EDT | 430.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250417C00440000 | 2024-06-28 12:30PM EDT | 440.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417C00450000 | 2024-06-28 12:30PM EDT | 450.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD250417C00460000 | 2024-06-28 12:45PM EDT | 460.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD250417C00470000 | 2024-06-28 12:30PM EDT | 470.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD250417C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417C00490000 | 2024-06-14 9:39AM EDT | 490.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00500000 | 2024-06-17 2:01PM EDT | 500.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417C00510000 | 2024-06-27 10:15AM EDT | 510.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| CRWD250417C00520000 | 2024-06-28 9:45AM EDT | 520.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00530000 | 2024-07-01 2:40PM EDT | 530.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD250417C00540000 | 2024-06-21 2:31PM EDT | 540.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250417C00550000 | 2024-06-27 11:28AM EDT | 550.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417C00560000 | 2024-06-28 11:23AM EDT | 560.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250417C00570000 | 2024-06-27 11:21AM EDT | 570.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-06-17 11:10AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD250417P00125000 | 2024-05-07 12:20PM EDT | 125.00 | 1.48 | 0.00 | 2.90 | 0.00 | - | 2 | 71 | 67.74% |
| CRWD250417P00130000 | 2024-06-03 11:39AM EDT | 130.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD250417P00135000 | 2024-05-07 12:21PM EDT | 135.00 | 1.96 | 0.13 | 2.61 | 0.00 | - | 2 | 15 | 62.85% |
| CRWD250417P00140000 | 2024-06-03 12:22PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250417P00145000 | 2024-06-05 3:43PM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250417P00150000 | 2024-06-06 9:46AM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250417P00155000 | 2024-06-18 2:03PM EDT | 155.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250417P00160000 | 2024-06-10 10:01AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 70.59% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 175.00 | 4.03 | 0.13 | 4.10 | 0.00 | - | 1 | 8 | 52.72% |
| CRWD250417P00180000 | 2024-06-17 1:16PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 68.05% |
| CRWD250417P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00195000 | 2024-06-10 9:44AM EDT | 195.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00200000 | 2024-06-25 9:46AM EDT | 200.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00210000 | 2024-06-17 1:52PM EDT | 210.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 220.00 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 52.63% |
| CRWD250417P00230000 | 2024-06-28 11:28AM EDT | 230.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00240000 | 2024-06-27 2:01PM EDT | 240.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00250000 | 2024-06-26 1:23PM EDT | 250.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00260000 | 2024-06-26 1:20PM EDT | 260.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00270000 | 2024-06-27 10:23AM EDT | 270.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00280000 | 2024-06-24 9:30AM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00290000 | 2024-06-17 2:10PM EDT | 290.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417P00300000 | 2024-06-28 10:26AM EDT | 300.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 320.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417P00330000 | 2024-06-27 1:18PM EDT | 330.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417P00340000 | 2024-06-13 1:54PM EDT | 340.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD250417P00350000 | 2024-06-21 1:50PM EDT | 350.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417P00360000 | 2024-06-25 2:17PM EDT | 360.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 69.79% |
| CRWD250417P00380000 | 2024-06-17 3:59PM EDT | 380.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRWD250417P00390000 | 2024-06-27 1:02PM EDT | 390.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CRWD250417P00400000 | 2024-06-27 1:02PM EDT | 400.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417P00420000 | 2024-06-25 2:05PM EDT | 420.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417P00430000 | 2024-06-27 1:02PM EDT | 430.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00440000 | 2024-06-11 11:14AM EDT | 440.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417P00450000 | 2024-06-25 2:16PM EDT | 450.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417P00480000 | 2024-06-10 9:31AM EDT | 480.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.