Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.50 +56.82 (+1.08%) Dow
39,867.21 +309.10 (+0.78%) Nasdaq
16,740.65 +229.47 (+1.39%) Bitcoin USD
65,985.24 +4,403.59 (+7.15%) CMC Crypto 200
1,386.13 +118.19 (+9.33%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-04-23 12:04PM EDT | 80.00 | 228.75 | 270.00 | 275.00 | 0.00 | - | 1 | 11 | 89.40% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2023-11-17 11:47AM EDT | 95.00 | 127.38 | 174.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 252.50 | 257.50 | 0.00 | - | 11 | 39 | 82.35% |
| CRWD260116C00105000 | 2024-03-05 3:23PM EDT | 105.00 | 201.00 | 215.00 | 219.50 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00110000 | 2024-04-18 9:38AM EDT | 110.00 | 196.75 | 244.50 | 249.00 | 0.00 | - | 3 | 45 | 80.17% |
| CRWD260116C00115000 | 2024-04-01 9:30AM EDT | 115.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 236.00 | 240.00 | 0.00 | - | 1 | 13 | 77.01% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 0.00% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00145000 | 2024-05-15 2:52PM EDT | 145.00 | 217.00 | 216.80 | 220.00 | +32.93 | +17.89% | 2 | 5 | 73.13% |
| CRWD260116C00150000 | 2024-05-15 11:03AM EDT | 150.00 | 206.00 | 212.00 | 216.00 | +15.36 | +8.06% | 1 | 82 | 71.60% |
| CRWD260116C00155000 | 2024-01-22 12:35PM EDT | 155.00 | 167.19 | 158.95 | 162.55 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD260116C00160000 | 2024-04-19 10:33AM EDT | 160.00 | 151.58 | 204.50 | 207.50 | 0.00 | - | 5 | 88 | 69.70% |
| CRWD260116C00165000 | 2024-05-14 12:39PM EDT | 165.00 | 185.45 | 200.85 | 204.30 | 0.00 | - | 1 | 76 | 69.47% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 170.00 | 178.40 | 165.50 | 169.85 | 0.00 | - | 15 | 89 | 0.00% |
| CRWD260116C00175000 | 2024-05-14 12:48PM EDT | 175.00 | 178.03 | 193.15 | 196.40 | 0.00 | - | 1 | 145 | 67.73% |
| CRWD260116C00180000 | 2024-05-07 11:41AM EDT | 180.00 | 183.80 | 189.55 | 192.40 | +19.87 | +12.12% | 1 | 31 | 66.97% |
| CRWD260116C00185000 | 2024-05-08 3:02PM EDT | 185.00 | 159.60 | 185.20 | 188.35 | 0.00 | - | 5 | 13 | 65.75% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 148.39 | 181.95 | 184.55 | 0.00 | - | 1 | 85 | 65.26% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 195.00 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD260116C00200000 | 2024-05-15 1:04PM EDT | 200.00 | 173.00 | 175.75 | 177.50 | +31.95 | +22.65% | 4 | 362 | 64.62% |
| CRWD260116C00210000 | 2024-05-13 12:44PM EDT | 210.00 | 147.81 | 168.60 | 170.35 | 0.00 | - | 2 | 120 | 63.35% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 121.00 | 161.90 | 164.75 | 0.00 | - | 1 | 155 | 62.90% |
| CRWD260116C00230000 | 2024-05-15 1:55PM EDT | 230.00 | 154.92 | 155.20 | 157.30 | +40.32 | +35.18% | 1 | 237 | 61.53% |
| CRWD260116C00240000 | 2024-05-08 9:31AM EDT | 240.00 | 123.46 | 148.75 | 151.00 | 0.00 | - | 1 | 326 | 60.68% |
| CRWD260116C00250000 | 2024-05-03 3:04PM EDT | 250.00 | 116.70 | 142.75 | 144.55 | 0.00 | - | 1 | 546 | 59.85% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 260.00 | 93.88 | 136.70 | 138.90 | 0.00 | - | 1 | 128 | 59.22% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 270.00 | 103.79 | 130.70 | 132.85 | 0.00 | - | 1 | 80 | 58.35% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 280.00 | 120.88 | 125.35 | 127.00 | +23.88 | +24.62% | 1 | 213 | 57.71% |
| CRWD260116C00290000 | 2024-05-14 3:39PM EDT | 290.00 | 110.22 | 120.00 | 121.35 | 0.00 | - | 1 | 810 | 57.05% |
| CRWD260116C00300000 | 2024-05-15 2:47PM EDT | 300.00 | 114.14 | 114.65 | 116.95 | +9.74 | +9.33% | 5 | 453 | 56.71% |
| CRWD260116C00310000 | 2024-05-15 10:32AM EDT | 310.00 | 105.90 | 109.55 | 111.75 | +8.90 | +9.18% | 7 | 185 | 56.10% |
| CRWD260116C00320000 | 2024-05-15 10:06AM EDT | 320.00 | 100.00 | 104.35 | 107.00 | +5.00 | +5.26% | 7 | 246 | 55.52% |
| CRWD260116C00330000 | 2024-05-15 10:25AM EDT | 330.00 | 95.30 | 100.00 | 101.40 | +4.38 | +4.82% | 1 | 644 | 54.85% |
| CRWD260116C00340000 | 2024-05-15 12:23PM EDT | 340.00 | 92.20 | 95.70 | 97.05 | +5.40 | +6.22% | 5 | 478 | 54.51% |
| CRWD260116C00350000 | 2024-05-15 2:38PM EDT | 350.00 | 90.57 | 91.20 | 93.00 | +8.33 | +10.13% | 1 | 598 | 54.11% |
| CRWD260116C00360000 | 2024-05-15 10:21AM EDT | 360.00 | 82.78 | 86.70 | 88.10 | +15.14 | +22.38% | 1 | 243 | 53.39% |
| CRWD260116C00370000 | 2024-05-15 2:49PM EDT | 370.00 | 82.32 | 82.80 | 85.20 | +7.32 | +9.76% | 2 | 53 | 53.35% |
| CRWD260116C00380000 | 2024-05-15 10:26AM EDT | 380.00 | 75.00 | 79.35 | 81.30 | +4.15 | +5.86% | 5 | 102 | 53.07% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 390.00 | 50.07 | 75.55 | 77.55 | 0.00 | - | 1 | 51 | 52.66% |
| CRWD260116C00400000 | 2024-05-15 1:59PM EDT | 400.00 | 70.60 | 71.85 | 73.20 | +5.90 | +9.12% | 5 | 114 | 52.05% |
| CRWD260116C00410000 | 2024-05-10 11:41AM EDT | 410.00 | 57.47 | 68.75 | 70.60 | 0.00 | - | 1 | 14 | 52.03% |
| CRWD260116C00420000 | 2024-05-13 1:05PM EDT | 420.00 | 52.65 | 65.55 | 66.75 | 0.00 | - | 10 | 41 | 51.56% |
| CRWD260116C00430000 | 2024-05-15 2:21PM EDT | 430.00 | 61.80 | 62.85 | 63.95 | +12.00 | +24.10% | 19 | 63 | 51.46% |
| CRWD260116C00440000 | 2024-05-15 10:18AM EDT | 440.00 | 56.05 | 59.90 | 61.65 | +8.75 | +18.50% | 3 | 87 | 51.37% |
| CRWD260116C00450000 | 2024-05-15 12:38PM EDT | 450.00 | 55.12 | 57.30 | 58.50 | +7.87 | +16.66% | 28 | 207 | 51.08% |
| CRWD260116C00460000 | 2024-05-15 10:37AM EDT | 460.00 | 51.60 | 54.55 | 56.00 | +8.10 | +18.62% | 1 | 19 | 50.87% |
| CRWD260116C00470000 | 2024-05-15 11:49AM EDT | 470.00 | 48.50 | 52.10 | 53.40 | +7.60 | +18.58% | 4 | 24 | 50.66% |
| CRWD260116C00480000 | 2024-05-15 9:32AM EDT | 480.00 | 45.00 | 49.75 | 50.85 | +3.15 | +7.53% | 4 | 1,390 | 50.44% |
| CRWD260116C00490000 | 2024-04-26 3:07PM EDT | 490.00 | 31.45 | 47.55 | 49.15 | 0.00 | - | 18 | 48 | 50.45% |
| CRWD260116C00500000 | 2024-05-15 12:30PM EDT | 500.00 | 43.65 | 45.40 | 47.95 | +8.90 | +25.61% | 15 | 169 | 50.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-05-15 3:19PM EDT | 80.00 | 1.70 | 1.34 | 1.90 | -0.03 | -1.70% | 2 | 114 | 61.38% |
| CRWD260116P00085000 | 2024-04-25 1:07PM EDT | 85.00 | 1.80 | 1.61 | 2.93 | 0.00 | - | 2 | 39 | 62.75% |
| CRWD260116P00090000 | 2024-05-14 12:53PM EDT | 90.00 | 2.17 | 1.87 | 2.70 | 0.00 | - | 1 | 18 | 60.36% |
| CRWD260116P00095000 | 2024-04-25 1:07PM EDT | 95.00 | 2.32 | 2.10 | 3.65 | 0.00 | - | 2 | 25 | 60.79% |
| CRWD260116P00100000 | 2024-05-15 3:19PM EDT | 100.00 | 2.57 | 2.42 | 4.05 | -0.36 | -10.94% | 2 | 108 | 59.98% |
| CRWD260116P00105000 | 2024-03-26 10:54AM EDT | 105.00 | 3.00 | 2.47 | 4.85 | 0.00 | - | 1 | 28 | 59.34% |
| CRWD260116P00110000 | 2024-05-14 12:53PM EDT | 110.00 | 3.57 | 2.22 | 4.95 | 0.00 | - | 1 | 63 | 56.91% |
| CRWD260116P00115000 | 2024-03-11 3:19PM EDT | 115.00 | 4.75 | 2.74 | 5.35 | 0.00 | - | 4 | 18 | 56.38% |
| CRWD260116P00120000 | 2024-05-10 9:56AM EDT | 120.00 | 4.05 | 2.89 | 4.50 | 0.00 | - | 1 | 44 | 53.26% |
| CRWD260116P00125000 | 2024-05-09 11:27AM EDT | 125.00 | 5.42 | 3.25 | 5.00 | 0.00 | - | 1 | 14 | 52.70% |
| CRWD260116P00130000 | 2024-05-14 11:04AM EDT | 130.00 | 5.10 | 3.70 | 6.00 | 0.00 | - | 1 | 25 | 52.86% |
| CRWD260116P00135000 | 2024-05-13 11:16AM EDT | 135.00 | 6.50 | 4.15 | 6.50 | 0.00 | - | 2 | 17 | 52.23% |
| CRWD260116P00140000 | 2024-05-14 10:13AM EDT | 140.00 | 6.20 | 5.80 | 7.55 | -0.80 | -11.43% | 1 | 73 | 53.51% |
| CRWD260116P00145000 | 2024-05-09 10:15AM EDT | 145.00 | 8.48 | 6.70 | 8.15 | 0.00 | - | 5 | 342 | 53.24% |
| CRWD260116P00150000 | 2024-05-08 1:17PM EDT | 150.00 | 9.05 | 7.05 | 8.15 | 0.00 | - | 1 | 87 | 51.78% |
| CRWD260116P00155000 | 2024-05-01 9:34AM EDT | 155.00 | 11.95 | 8.05 | 8.80 | 0.00 | - | 2 | 63 | 51.55% |
| CRWD260116P00160000 | 2024-05-07 1:49PM EDT | 160.00 | 10.75 | 8.60 | 9.90 | 0.00 | - | 1 | 210 | 51.25% |
| CRWD260116P00165000 | 2024-05-08 12:14PM EDT | 165.00 | 11.50 | 9.15 | 10.20 | 0.00 | - | 10 | 37 | 50.23% |
| CRWD260116P00170000 | 2024-05-15 11:59AM EDT | 170.00 | 10.74 | 9.95 | 11.00 | -0.11 | -1.01% | 1 | 73 | 50.59% |
| CRWD260116P00175000 | 2024-05-09 9:35AM EDT | 175.00 | 13.85 | 11.15 | 12.00 | 0.00 | - | 2 | 65 | 50.35% |
| CRWD260116P00180000 | 2024-05-15 12:18PM EDT | 180.00 | 12.60 | 11.65 | 12.65 | -2.43 | -16.17% | 14 | 58 | 49.57% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 185.00 | 16.20 | 12.95 | 13.60 | 0.00 | - | 2 | 15 | 49.16% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 190.00 | 17.62 | 13.95 | 14.60 | 0.00 | - | 22 | 89 | 48.78% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 195.00 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 50.56% |
| CRWD260116P00200000 | 2024-05-14 3:54PM EDT | 200.00 | 17.50 | 15.85 | 16.65 | 0.00 | - | 4 | 905 | 47.93% |
| CRWD260116P00210000 | 2024-05-14 3:13PM EDT | 210.00 | 20.04 | 18.00 | 18.95 | 0.00 | - | 3 | 74 | 47.21% |
| CRWD260116P00220000 | 2024-05-15 2:42PM EDT | 220.00 | 21.50 | 20.60 | 21.45 | -5.80 | -21.25% | 154 | 481 | 46.51% |
| CRWD260116P00230000 | 2024-05-13 9:46AM EDT | 230.00 | 27.07 | 22.95 | 24.15 | 0.00 | - | 8 | 276 | 45.85% |
| CRWD260116P00240000 | 2024-05-15 9:38AM EDT | 240.00 | 28.00 | 25.50 | 27.10 | -1.25 | -4.27% | 25 | 218 | 45.26% |
| CRWD260116P00250000 | 2024-05-13 9:46AM EDT | 250.00 | 33.82 | 29.40 | 30.15 | 0.00 | - | 8 | 196 | 44.60% |
| CRWD260116P00260000 | 2024-05-15 12:07PM EDT | 260.00 | 34.65 | 31.85 | 33.55 | -3.40 | -8.94% | 19 | 95 | 44.08% |
| CRWD260116P00270000 | 2024-05-15 2:42PM EDT | 270.00 | 37.00 | 36.40 | 38.05 | -4.57 | -10.99% | 150 | 358 | 44.21% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 280.00 | 53.18 | 39.00 | 40.85 | 0.00 | - | 1 | 270 | 42.98% |
| CRWD260116P00290000 | 2024-05-15 12:49PM EDT | 290.00 | 45.45 | 42.10 | 45.35 | -5.05 | -10.00% | 170 | 143 | 42.80% |
| CRWD260116P00300000 | 2024-05-15 12:49PM EDT | 300.00 | 49.28 | 47.70 | 49.00 | -8.72 | -15.03% | 1 | 137 | 41.93% |
| CRWD260116P00310000 | 2024-05-03 2:32PM EDT | 310.00 | 63.49 | 52.40 | 53.45 | 0.00 | - | 1 | 48 | 41.47% |
| CRWD260116P00320000 | 2024-05-15 1:13PM EDT | 320.00 | 58.00 | 56.90 | 58.65 | -14.88 | -20.42% | 2 | 159 | 41.34% |
| CRWD260116P00330000 | 2024-05-08 2:12PM EDT | 330.00 | 72.00 | 61.80 | 62.85 | 0.00 | - | 6 | 60 | 40.48% |
| CRWD260116P00340000 | 2024-05-07 1:18PM EDT | 340.00 | 76.80 | 66.65 | 67.85 | 0.00 | - | 3 | 35 | 39.99% |
| CRWD260116P00350000 | 2024-05-15 10:41AM EDT | 350.00 | 73.80 | 70.40 | 73.85 | -3.20 | -4.16% | 1 | 118 | 39.96% |
| CRWD260116P00360000 | 2024-05-15 10:37AM EDT | 360.00 | 79.95 | 76.75 | 78.35 | -2.85 | -3.44% | 1 | 10 | 38.97% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 370.00 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 44.99% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 380.00 | 116.63 | 87.55 | 90.75 | 0.00 | - | 2 | 40 | 38.58% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 390.00 | 118.98 | 94.25 | 96.00 | 0.00 | - | 1 | 80 | 37.70% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 400.00 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 49.98% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 410.00 | 121.21 | 117.10 | 121.45 | 0.00 | - | 2 | 200 | 44.05% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 440.00 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 43.05% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 49.91% |
| CRWD260116P00470000 | 2024-03-01 10:30AM EDT | 470.00 | 170.60 | 161.00 | 165.50 | 0.00 | - | 1 | 1 | 43.08% |
| CRWD260116P00480000 | 2024-05-06 10:39AM EDT | 480.00 | 177.00 | 155.80 | 158.75 | 0.00 | - | 1 | 2 | 33.96% |
© 2024 Yahoo. All rights reserved.