Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.86 +55.18 (+1.05%) Dow
39,834.19 +276.08 (+0.70%) Nasdaq
16,732.44 +221.26 (+1.34%) Bitcoin USD
65,357.00 +4,046.03 (+6.60%) CMC Crypto 200
1,374.65 +106.70 (+8.42%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-03-06 10:30AM EDT | 75.00 | 293.50 | 243.60 | 248.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 107.55 | 110.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-03-06 10:50AM EDT | 85.00 | 274.05 | 234.00 | 238.50 | 0.00 | - | 12 | 4 | 0.00% |
| CRWD250620C00090000 | 2024-01-22 3:28PM EDT | 90.00 | 214.93 | 208.50 | 212.50 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-03-22 3:57PM EDT | 100.00 | 236.00 | 189.00 | 193.50 | 0.00 | - | 2 | 38 | 0.00% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.35 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250620C00110000 | 2023-09-07 10:19AM EDT | 110.00 | 75.95 | 84.65 | 86.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2024-05-08 1:07PM EDT | 120.00 | 208.23 | 229.50 | 234.00 | 0.00 | - | 2 | 10 | 85.27% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD250620C00130000 | 2024-01-22 3:28PM EDT | 130.00 | 179.93 | 174.05 | 178.50 | 0.00 | - | 15 | 68 | 0.00% |
| CRWD250620C00135000 | 2024-02-20 1:49PM EDT | 135.00 | 198.42 | 204.50 | 209.00 | 0.00 | - | 1 | 2 | 53.41% |
| CRWD250620C00140000 | 2024-03-05 4:13PM EDT | 140.00 | 168.00 | 180.10 | 184.80 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 53.50% |
| CRWD250620C00150000 | 2024-01-08 11:01AM EDT | 150.00 | 124.10 | 181.05 | 185.85 | 0.00 | - | 1 | 27 | 0.00% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 155.00 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 160.00 | 163.23 | 189.60 | 193.50 | 0.00 | - | 2 | 43 | 64.27% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 0.00% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 170.00 | 160.81 | 166.25 | 170.45 | 0.00 | - | 20 | 75 | 0.00% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 146.04 | 183.05 | 185.10 | 0.00 | - | 20 | 37 | 70.75% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 180.00 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD250620C00185000 | 2024-05-07 12:34PM EDT | 185.00 | 154.20 | 174.60 | 177.80 | 0.00 | - | 1 | 880 | 69.32% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 190.00 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 0.00% |
| CRWD250620C00195000 | 2024-05-02 12:24PM EDT | 195.00 | 135.50 | 166.50 | 169.40 | 0.00 | - | 2 | 73 | 67.26% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 200.00 | 131.00 | 162.80 | 164.95 | 0.00 | - | 30 | 272 | 66.28% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 210.00 | 130.25 | 136.20 | 137.55 | 0.00 | - | 20 | 124 | 38.47% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 220.00 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 0.00% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 230.00 | 104.50 | 140.95 | 143.60 | 0.00 | - | 2 | 131 | 63.23% |
| CRWD250620C00240000 | 2024-05-06 3:24PM EDT | 240.00 | 113.40 | 133.90 | 136.15 | 0.00 | - | 1 | 119 | 61.87% |
| CRWD250620C00250000 | 2024-05-07 11:11AM EDT | 250.00 | 104.50 | 126.95 | 128.20 | 0.00 | - | 1 | 2,208 | 60.22% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 260.00 | 74.73 | 120.55 | 123.40 | 0.00 | - | 2 | 96 | 60.20% |
| CRWD250620C00270000 | 2024-05-09 11:33AM EDT | 270.00 | 94.65 | 114.00 | 115.50 | 0.00 | - | 1 | 274 | 58.53% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 280.00 | 75.16 | 107.30 | 109.00 | 0.00 | - | 20 | 59 | 57.32% |
| CRWD250620C00290000 | 2024-05-13 9:46AM EDT | 290.00 | 85.00 | 101.15 | 103.00 | 0.00 | - | 2 | 108 | 56.44% |
| CRWD250620C00300000 | 2024-05-10 10:24AM EDT | 300.00 | 82.75 | 96.10 | 97.55 | 0.00 | - | 1 | 164 | 56.09% |
| CRWD250620C00310000 | 2024-05-15 1:29PM EDT | 310.00 | 90.19 | 90.75 | 92.40 | +12.19 | +15.63% | 1 | 92 | 55.58% |
| CRWD250620C00320000 | 2024-05-15 10:41AM EDT | 320.00 | 82.00 | 84.90 | 86.55 | +4.67 | +6.04% | 1 | 84 | 54.47% |
| CRWD250620C00330000 | 2024-05-15 1:27PM EDT | 330.00 | 79.76 | 80.50 | 82.05 | +6.42 | +8.75% | 2 | 136 | 54.30% |
| CRWD250620C00340000 | 2024-05-15 2:01PM EDT | 340.00 | 75.98 | 75.95 | 77.55 | +14.92 | +24.43% | 2 | 88 | 53.92% |
| CRWD250620C00350000 | 2024-05-07 2:08PM EDT | 350.00 | 69.53 | 70.80 | 72.65 | +12.74 | +22.43% | 2 | 463 | 53.06% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 360.00 | 47.00 | 54.55 | 55.75 | 0.00 | - | 2 | 55 | 44.33% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 370.00 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 41.63% |
| CRWD250620C00380000 | 2024-05-15 11:51AM EDT | 380.00 | 56.00 | 58.45 | 60.85 | +5.47 | +10.83% | 1 | 29 | 51.87% |
| CRWD250620C00390000 | 2024-05-08 9:55AM EDT | 390.00 | 43.60 | 54.35 | 56.95 | 0.00 | - | 1 | 91 | 51.25% |
| CRWD250620C00400000 | 2024-05-15 1:39PM EDT | 400.00 | 52.01 | 51.45 | 54.90 | +5.71 | +12.33% | 1 | 350 | 51.58% |
| CRWD250620C00410000 | 2024-05-15 10:19AM EDT | 410.00 | 46.45 | 49.15 | 51.70 | +3.10 | +7.15% | 2 | 12 | 51.61% |
| CRWD250620C00420000 | 2024-05-13 1:05PM EDT | 420.00 | 36.50 | 46.35 | 47.85 | 0.00 | - | 2 | 44 | 51.13% |
| CRWD250620C00430000 | 2024-05-03 3:01PM EDT | 430.00 | 31.00 | 41.60 | 43.90 | 0.00 | - | 2 | 14 | 50.63% |
| CRWD250620C00440000 | 2024-05-01 12:08PM EDT | 440.00 | 22.33 | 40.10 | 41.55 | 0.00 | - | 5 | 10 | 50.12% |
| CRWD250620C00450000 | 2024-05-15 10:48AM EDT | 450.00 | 35.20 | 38.30 | 38.85 | +6.68 | +23.42% | 2 | 128 | 50.10% |
| CRWD250620C00460000 | 2024-05-09 12:49PM EDT | 460.00 | 26.20 | 35.65 | 38.15 | 0.00 | - | 1 | 37 | 50.40% |
| CRWD250620C00470000 | 2024-05-03 12:05PM EDT | 470.00 | 22.08 | 33.60 | 34.15 | 0.00 | - | 1 | 40 | 49.84% |
| CRWD250620C00480000 | 2024-05-03 3:37PM EDT | 480.00 | 22.40 | 30.60 | 33.60 | 0.00 | - | 1 | 137 | 50.82% |
| CRWD250620C00490000 | 2024-05-09 9:51AM EDT | 490.00 | 20.75 | 28.85 | 30.15 | 0.00 | - | 10 | 165 | 49.55% |
| CRWD250620C00500000 | 2024-05-10 1:08PM EDT | 500.00 | 21.50 | 26.60 | 28.20 | 0.00 | - | 1 | 36 | 49.31% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-05-07 12:24PM EDT | 75.00 | 0.44 | 0.10 | 2.64 | 0.00 | - | 2 | 65 | 76.47% |
| CRWD250620P00080000 | 2024-04-25 1:02PM EDT | 80.00 | 1.06 | 0.00 | 2.73 | 0.00 | - | 4 | 14 | 73.23% |
| CRWD250620P00085000 | 2024-04-25 1:03PM EDT | 85.00 | 1.19 | 0.65 | 2.84 | 0.00 | - | 2 | 137 | 73.40% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.00 | 2.98 | 0.00 | - | 2 | 170 | 68.53% |
| CRWD250620P00095000 | 2024-04-25 1:05PM EDT | 95.00 | 1.50 | 0.38 | 3.10 | 0.00 | - | 2 | 17 | 67.74% |
| CRWD250620P00100000 | 2024-04-25 1:05PM EDT | 100.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 2 | 93 | 57.98% |
| CRWD250620P00105000 | 2024-03-06 4:03PM EDT | 105.00 | 1.75 | 0.90 | 2.71 | 0.00 | - | 14 | 32 | 63.15% |
| CRWD250620P00110000 | 2024-04-22 11:52AM EDT | 110.00 | 2.22 | 0.73 | 2.76 | 0.00 | - | 1 | 32 | 60.43% |
| CRWD250620P00115000 | 2024-03-06 12:25PM EDT | 115.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 25.00% |
| CRWD250620P00120000 | 2024-03-06 3:04PM EDT | 120.00 | 2.67 | 1.87 | 3.75 | 0.00 | - | 4 | 17 | 61.64% |
| CRWD250620P00125000 | 2024-04-01 11:55AM EDT | 125.00 | 2.85 | 1.00 | 5.00 | 0.00 | - | 2 | 6 | 60.27% |
| CRWD250620P00130000 | 2024-05-08 10:55AM EDT | 130.00 | 3.10 | 1.48 | 4.10 | 0.00 | - | 7 | 69 | 57.24% |
| CRWD250620P00135000 | 2024-01-02 12:36PM EDT | 135.00 | 5.70 | 2.50 | 4.50 | 0.00 | - | 1 | 23 | 58.02% |
| CRWD250620P00140000 | 2024-02-13 4:22PM EDT | 140.00 | 5.20 | 2.71 | 7.00 | 0.00 | - | 1 | 25 | 60.49% |
| CRWD250620P00145000 | 2023-11-01 12:23PM EDT | 145.00 | 19.75 | 8.15 | 8.95 | 0.00 | - | 1 | 12 | 68.07% |
| CRWD250620P00150000 | 2024-05-08 3:06PM EDT | 150.00 | 5.20 | 2.62 | 6.05 | 0.00 | - | 2 | 80 | 54.83% |
| CRWD250620P00155000 | 2024-05-13 11:18AM EDT | 155.00 | 5.04 | 2.97 | 6.40 | 0.00 | - | 6 | 13 | 53.95% |
| CRWD250620P00160000 | 2024-05-15 10:43AM EDT | 160.00 | 4.86 | 3.95 | 6.80 | -1.77 | -26.70% | 3 | 20 | 53.94% |
| CRWD250620P00165000 | 2024-05-07 12:08PM EDT | 165.00 | 6.80 | 5.25 | 5.85 | 0.00 | - | 3 | 136 | 52.51% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 170.00 | 8.25 | 5.55 | 6.30 | 0.00 | - | 5 | 17 | 51.59% |
| CRWD250620P00175000 | 2024-05-03 10:52AM EDT | 175.00 | 9.00 | 6.30 | 6.75 | 0.00 | - | 5 | 38 | 51.14% |
| CRWD250620P00180000 | 2024-05-15 12:29PM EDT | 180.00 | 7.20 | 6.55 | 7.30 | -0.75 | -9.43% | 1 | 82 | 50.21% |
| CRWD250620P00185000 | 2024-05-10 1:13PM EDT | 185.00 | 9.33 | 7.60 | 7.95 | 0.00 | - | 20 | 43 | 50.14% |
| CRWD250620P00190000 | 2024-05-15 12:00PM EDT | 190.00 | 8.70 | 7.30 | 8.65 | -1.31 | -13.09% | 1 | 31 | 50.00% |
| CRWD250620P00195000 | 2024-05-09 10:15AM EDT | 195.00 | 12.23 | 7.25 | 9.80 | 0.00 | - | 25 | 64 | 50.23% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 13.65 | 9.75 | 11.00 | 0.00 | - | 1 | 85 | 50.40% |
| CRWD250620P00210000 | 2024-05-14 9:39AM EDT | 210.00 | 13.60 | 11.40 | 12.00 | 0.00 | - | 1 | 108 | 48.37% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 220.00 | 19.95 | 13.15 | 14.10 | 0.00 | - | 1 | 162 | 47.78% |
| CRWD250620P00230000 | 2024-05-09 3:55PM EDT | 230.00 | 19.50 | 15.50 | 16.25 | 0.00 | - | 10 | 92 | 46.99% |
| CRWD250620P00240000 | 2024-05-14 1:53PM EDT | 240.00 | 20.70 | 17.65 | 18.60 | 0.00 | - | 107 | 391 | 46.22% |
| CRWD250620P00250000 | 2024-05-14 2:31PM EDT | 250.00 | 22.50 | 20.50 | 21.10 | -0.50 | -2.17% | 1 | 413 | 45.40% |
| CRWD250620P00260000 | 2024-05-13 1:34PM EDT | 260.00 | 28.50 | 23.50 | 24.10 | 0.00 | - | 6 | 173 | 44.88% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 270.00 | 27.75 | 26.60 | 27.20 | -8.04 | -22.46% | 2 | 168 | 44.23% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 280.00 | 44.65 | 29.65 | 30.60 | 0.00 | - | 118 | 282 | 43.65% |
| CRWD250620P00290000 | 2024-05-15 9:36AM EDT | 290.00 | 36.00 | 31.65 | 34.20 | -12.40 | -25.62% | 1 | 367 | 43.03% |
| CRWD250620P00300000 | 2024-05-14 2:00PM EDT | 300.00 | 42.10 | 36.95 | 38.15 | 0.00 | - | 5 | 319 | 42.51% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 54.55 | 41.75 | 43.15 | 0.00 | - | 67 | 124 | 42.61% |
| CRWD250620P00320000 | 2024-05-14 12:09PM EDT | 320.00 | 49.20 | 44.05 | 46.80 | -2.60 | -5.02% | 2 | 182 | 41.48% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 330.00 | 67.42 | 50.45 | 51.50 | 0.00 | - | 5 | 101 | 40.96% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 340.00 | 73.60 | 55.35 | 56.50 | 0.00 | - | 5 | 15 | 40.48% |
| CRWD250620P00350000 | 2024-05-14 3:05PM EDT | 350.00 | 63.00 | 60.05 | 61.65 | -3.50 | -5.26% | 1 | 238 | 39.93% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 360.00 | 90.80 | 65.55 | 67.85 | 0.00 | - | 6 | 7 | 39.94% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 370.00 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 55.19% |
| CRWD250620P00380000 | 2024-05-09 9:50AM EDT | 380.00 | 94.85 | 76.75 | 79.10 | 0.00 | - | 25 | 200 | 38.64% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 390.00 | 114.59 | 82.85 | 86.10 | 0.00 | - | 1 | 27 | 38.71% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 400.00 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 51.86% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 420.00 | 122.15 | 115.70 | 119.00 | 0.00 | - | 95 | 50 | 46.58% |
| CRWD250620P00430000 | 2024-04-18 9:33AM EDT | 430.00 | 145.00 | 109.55 | 114.00 | 0.00 | - | 2 | 7 | 37.38% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 450.00 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 50.66% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 480.00 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 43.87% |
© 2024 Yahoo. All rights reserved.