Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
70,490.83 +448.92 (+0.64%) CMC Crypto 200
1,520.48 -5.94 (-0.39%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00165000 | 2024-05-17 3:10PM EDT | 165.00 | 179.75 | 180.75 | 184.00 | 0.00 | - | 2 | 2 | 357.42% |
| CRWD240524C00170000 | 2024-05-15 11:00AM EDT | 170.00 | 182.49 | 176.25 | 179.10 | +15.36 | +9.19% | 1 | 14 | 380.66% |
| CRWD240524C00175000 | 2024-05-15 12:48PM EDT | 175.00 | 164.40 | 171.00 | 173.90 | 0.00 | - | - | 1 | 341.80% |
| CRWD240524C00190000 | 2024-05-17 1:43PM EDT | 190.00 | 154.81 | 155.75 | 159.05 | 0.00 | - | 2 | 2 | 298.05% |
| CRWD240524C00195000 | 2024-05-21 10:02AM EDT | 195.00 | 151.86 | 150.75 | 154.00 | 0.00 | - | 1 | 1 | 283.20% |
| CRWD240524C00200000 | 2024-05-20 3:50PM EDT | 200.00 | 148.10 | 145.95 | 149.05 | 0.00 | - | 6 | 17 | 286.13% |
| CRWD240524C00205000 | 2024-05-17 1:24PM EDT | 205.00 | 139.26 | 140.75 | 143.95 | 0.00 | - | 2 | 2 | 257.81% |
| CRWD240524C00210000 | 2024-05-20 10:10AM EDT | 210.00 | 136.30 | 135.80 | 138.40 | 0.00 | - | 1 | 17 | 175.00% |
| CRWD240524C00220000 | 2024-05-21 1:36PM EDT | 220.00 | 130.76 | 125.85 | 129.15 | 0.00 | - | 4 | 4 | 241.60% |
| CRWD240524C00230000 | 2024-05-14 3:58PM EDT | 230.00 | 99.76 | 115.55 | 119.00 | 0.00 | - | 1 | 4 | 197.27% |
| CRWD240524C00235000 | 2024-05-22 9:47AM EDT | 235.00 | 116.06 | 110.90 | 114.15 | +8.51 | +7.91% | 1 | 1 | 212.40% |
| CRWD240524C00240000 | 2024-05-15 12:21PM EDT | 240.00 | 98.29 | 105.65 | 109.15 | 0.00 | - | 1 | 2 | 192.19% |
| CRWD240524C00250000 | 2024-05-21 11:47AM EDT | 250.00 | 99.20 | 95.70 | 98.75 | 0.00 | - | 79 | 2 | 154.69% |
| CRWD240524C00255000 | 2024-05-15 2:27PM EDT | 255.00 | 87.39 | 90.80 | 93.75 | 0.00 | - | 4 | 3 | 152.54% |
| CRWD240524C00260000 | 2024-05-17 3:15PM EDT | 260.00 | 84.83 | 85.75 | 89.50 | 0.00 | - | 3 | 5 | 169.43% |
| CRWD240524C00265000 | 2024-05-17 3:15PM EDT | 265.00 | 79.96 | 80.80 | 84.15 | 0.00 | - | 4 | 5 | 151.37% |
| CRWD240524C00270000 | 2024-05-17 1:43PM EDT | 270.00 | 74.69 | 75.85 | 79.40 | 0.00 | - | 16 | 31 | 150.39% |
| CRWD240524C00275000 | 2024-05-17 3:55PM EDT | 275.00 | 70.92 | 70.90 | 74.50 | 0.00 | - | 2 | 9 | 144.43% |
| CRWD240524C00280000 | 2024-05-22 11:31AM EDT | 280.00 | 67.26 | 66.10 | 69.30 | +2.79 | +4.33% | 2 | 26 | 135.06% |
| CRWD240524C00282500 | 2024-05-16 1:44PM EDT | 282.50 | 59.21 | 63.50 | 66.90 | 0.00 | - | 1 | 1 | 130.37% |
| CRWD240524C00285000 | 2024-05-21 12:18PM EDT | 285.00 | 64.70 | 60.70 | 64.25 | 0.00 | - | 3 | 16 | 115.72% |
| CRWD240524C00287500 | 2024-05-17 1:25PM EDT | 287.50 | 57.28 | 58.20 | 61.80 | 0.00 | - | 2 | 2 | 112.60% |
| CRWD240524C00290000 | 2024-05-17 1:27PM EDT | 290.00 | 61.17 | 56.15 | 59.40 | +6.32 | +11.52% | 2 | 36 | 119.19% |
| CRWD240524C00295000 | 2024-05-20 11:33AM EDT | 295.00 | 51.04 | 51.30 | 53.55 | 0.00 | - | 3 | 162 | 96.09% |
| CRWD240524C00297500 | 2024-05-17 11:00AM EDT | 297.50 | 47.02 | 48.35 | 51.85 | 0.00 | - | 2 | 1 | 99.22% |
| CRWD240524C00300000 | 2024-05-21 12:18PM EDT | 300.00 | 49.74 | 45.90 | 49.35 | 0.00 | - | 3 | 147 | 95.61% |
| CRWD240524C00302500 | 2024-05-17 10:56AM EDT | 302.50 | 41.96 | 43.45 | 46.05 | 0.00 | - | 2 | 24 | 73.83% |
| CRWD240524C00305000 | 2024-05-21 2:32PM EDT | 305.00 | 45.53 | 41.00 | 43.40 | 0.00 | - | 13 | 64 | 66.21% |
| CRWD240524C00307500 | 2024-05-21 9:31AM EDT | 307.50 | 34.45 | 38.45 | 41.90 | 0.00 | - | 1 | 6 | 83.79% |
| CRWD240524C00310000 | 2024-05-22 11:25AM EDT | 310.00 | 35.70 | 35.85 | 39.45 | -3.43 | -8.77% | 1 | 136 | 78.56% |
| CRWD240524C00312500 | 2024-05-22 10:49AM EDT | 312.50 | 34.73 | 33.40 | 36.85 | +5.40 | +18.41% | 1 | 13 | 73.34% |
| CRWD240524C00315000 | 2024-05-22 10:14AM EDT | 315.00 | 35.48 | 31.00 | 34.00 | +0.63 | +1.81% | 4 | 127 | 65.14% |
| CRWD240524C00317500 | 2024-05-22 9:56AM EDT | 317.50 | 34.83 | 28.50 | 32.00 | +6.48 | +22.86% | 1 | 53 | 67.58% |
| CRWD240524C00320000 | 2024-05-21 2:15PM EDT | 320.00 | 31.24 | 26.65 | 29.25 | -0.19 | -0.60% | 2 | 169 | 67.19% |
| CRWD240524C00322500 | 2024-05-21 2:14PM EDT | 322.50 | 29.90 | 23.80 | 26.55 | -0.60 | -1.97% | 1 | 60 | 56.54% |
| CRWD240524C00325000 | 2024-05-22 10:31AM EDT | 325.00 | 23.92 | 21.35 | 23.75 | -1.83 | -7.11% | 7 | 198 | 70.04% |
| CRWD240524C00327500 | 2024-05-21 2:42PM EDT | 327.50 | 20.24 | 18.85 | 21.75 | -2.21 | -9.84% | 1 | 191 | 70.90% |
| CRWD240524C00330000 | 2024-05-22 10:33AM EDT | 330.00 | 19.00 | 17.45 | 18.60 | -1.77 | -8.52% | 9 | 554 | 56.84% |
| CRWD240524C00335000 | 2024-05-22 10:49AM EDT | 335.00 | 12.93 | 13.35 | 14.25 | -1.75 | -11.92% | 7 | 343 | 52.64% |
| CRWD240524C00340000 | 2024-05-22 11:24AM EDT | 340.00 | 8.56 | 9.15 | 9.70 | -2.84 | -24.91% | 47 | 541 | 43.75% |
| CRWD240524C00345000 | 2024-05-22 11:24AM EDT | 345.00 | 5.60 | 5.70 | 6.00 | -2.10 | -27.27% | 44 | 931 | 39.03% |
| CRWD240524C00350000 | 2024-05-22 11:32AM EDT | 350.00 | 3.15 | 3.15 | 3.35 | -1.60 | -33.68% | 309 | 813 | 36.98% |
| CRWD240524C00355000 | 2024-05-22 11:33AM EDT | 355.00 | 1.68 | 1.61 | 1.74 | -1.00 | -37.31% | 209 | 656 | 36.77% |
| CRWD240524C00360000 | 2024-05-22 11:33AM EDT | 360.00 | 0.81 | 0.70 | 0.92 | -0.66 | -44.90% | 373 | 1,132 | 38.23% |
| CRWD240524C00365000 | 2024-05-22 11:21AM EDT | 365.00 | 0.37 | 0.38 | 0.44 | -0.53 | -58.89% | 121 | 584 | 39.01% |
| CRWD240524C00370000 | 2024-05-22 11:20AM EDT | 370.00 | 0.20 | 0.16 | 0.30 | -0.27 | -57.45% | 155 | 1,185 | 43.12% |
| CRWD240524C00375000 | 2024-05-22 11:24AM EDT | 375.00 | 0.15 | 0.10 | 0.16 | -0.11 | -42.31% | 45 | 331 | 44.82% |
| CRWD240524C00380000 | 2024-05-22 10:44AM EDT | 380.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 13 | 228 | 47.46% |
| CRWD240524C00385000 | 2024-05-22 10:07AM EDT | 385.00 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 1 | 585 | 50.78% |
| CRWD240524C00390000 | 2024-05-22 10:53AM EDT | 390.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 15 | 677 | 55.08% |
| CRWD240524C00395000 | 2024-05-21 9:35AM EDT | 395.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 15 | 110 | 66.70% |
| CRWD240524C00400000 | 2024-05-22 9:36AM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 9 | 135 | 56.25% |
| CRWD240524C00405000 | 2024-05-20 1:15PM EDT | 405.00 | 0.03 | 0.01 | 0.73 | -0.05 | -62.50% | 1 | 3 | 91.02% |
| CRWD240524C00410000 | 2024-05-22 9:35AM EDT | 410.00 | 0.02 | 0.01 | 0.74 | -0.01 | -33.33% | 1 | 36 | 97.17% |
| CRWD240524C00415000 | 2024-05-21 11:29AM EDT | 415.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 81.84% |
| CRWD240524C00425000 | 2024-05-20 10:42AM EDT | 425.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 113.97% |
| CRWD240524C00440000 | 2024-05-17 10:37AM EDT | 440.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 129.88% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 2 | 129.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00165000 | 2024-05-14 11:00AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 72 | 243.75% |
| CRWD240524P00185000 | 2024-05-09 1:33PM EDT | 185.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 1 | 4 | 374.41% |
| CRWD240524P00210000 | 2024-05-20 11:36AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 182.81% |
| CRWD240524P00215000 | 2024-05-10 3:13PM EDT | 215.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 8 | 249.12% |
| CRWD240524P00220000 | 2024-05-15 10:37AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 238.48% |
| CRWD240524P00230000 | 2024-05-20 12:13PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 158.59% |
| CRWD240524P00235000 | 2024-05-13 9:43AM EDT | 235.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 207.62% |
| CRWD240524P00240000 | 2024-05-20 3:19PM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 197.85% |
| CRWD240524P00245000 | 2024-05-20 11:31AM EDT | 245.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 4 | 51 | 153.52% |
| CRWD240524P00250000 | 2024-05-20 3:19PM EDT | 250.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 17 | 96 | 172.17% |
| CRWD240524P00255000 | 2024-05-17 9:37AM EDT | 255.00 | 1.07 | 0.00 | 0.60 | 0.00 | - | 1 | 126 | 163.48% |
| CRWD240524P00260000 | 2024-05-17 2:25PM EDT | 260.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 1 | 52 | 154.79% |
| CRWD240524P00265000 | 2024-05-22 10:31AM EDT | 265.00 | 0.38 | 0.00 | 0.38 | +0.33 | +660.00% | 1 | 81 | 136.13% |
| CRWD240524P00270000 | 2024-05-21 11:29AM EDT | 270.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 182 | 120.70% |
| CRWD240524P00275000 | 2024-05-22 9:59AM EDT | 275.00 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 3 | 494 | 125.29% |
| CRWD240524P00280000 | 2024-05-22 9:58AM EDT | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 466 | 82.81% |
| CRWD240524P00282500 | 2024-05-20 10:00AM EDT | 282.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 72 | 90.63% |
| CRWD240524P00285000 | 2024-05-22 9:34AM EDT | 285.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 4 | 328 | 83.59% |
| CRWD240524P00287500 | 2024-05-17 2:41PM EDT | 287.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 29 | 43 | 78.91% |
| CRWD240524P00290000 | 2024-05-21 11:10AM EDT | 290.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 14 | 325 | 75.78% |
| CRWD240524P00292500 | 2024-05-21 9:49AM EDT | 292.50 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 43 | 69.53% |
| CRWD240524P00295000 | 2024-05-22 10:08AM EDT | 295.00 | 0.02 | 0.02 | 0.12 | -0.02 | -50.00% | 5 | 264 | 76.37% |
| CRWD240524P00297500 | 2024-05-22 10:07AM EDT | 297.50 | 0.05 | 0.02 | 0.17 | +0.01 | +25.00% | 1 | 172 | 75.78% |
| CRWD240524P00300000 | 2024-05-22 10:06AM EDT | 300.00 | 0.05 | 0.00 | 0.18 | +0.01 | +25.00% | 1 | 327 | 71.68% |
| CRWD240524P00302500 | 2024-05-21 11:02AM EDT | 302.50 | 0.04 | 0.03 | 0.21 | 0.00 | - | 15 | 138 | 70.90% |
| CRWD240524P00305000 | 2024-05-22 10:15AM EDT | 305.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 108 | 67.19% |
| CRWD240524P00307500 | 2024-05-21 1:14PM EDT | 307.50 | 0.04 | 0.02 | 0.07 | -0.01 | -16.67% | 40 | 639 | 55.66% |
| CRWD240524P00310000 | 2024-05-22 10:05AM EDT | 310.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 3 | 260 | 54.30% |
| CRWD240524P00312500 | 2024-05-21 2:49PM EDT | 312.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | 32 | 659 | 51.95% |
| CRWD240524P00315000 | 2024-05-22 11:12AM EDT | 315.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 14 | 644 | 50.20% |
| CRWD240524P00317500 | 2024-05-22 11:20AM EDT | 317.50 | 0.09 | 0.06 | 0.12 | 0.00 | - | 20 | 295 | 48.83% |
| CRWD240524P00320000 | 2024-05-22 11:20AM EDT | 320.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 24 | 422 | 46.78% |
| CRWD240524P00322500 | 2024-05-22 9:51AM EDT | 322.50 | 0.15 | 0.08 | 0.16 | -0.02 | -11.76% | 12 | 132 | 43.46% |
| CRWD240524P00325000 | 2024-05-22 11:33AM EDT | 325.00 | 0.17 | 0.10 | 0.24 | -0.08 | -30.77% | 106 | 1,023 | 42.77% |
| CRWD240524P00327500 | 2024-05-22 10:22AM EDT | 327.50 | 0.20 | 0.15 | 0.27 | -0.12 | -37.50% | 5 | 497 | 39.60% |
| CRWD240524P00330000 | 2024-05-22 11:31AM EDT | 330.00 | 0.31 | 0.29 | 0.32 | -0.09 | -22.50% | 136 | 635 | 36.77% |
| CRWD240524P00335000 | 2024-05-22 11:26AM EDT | 335.00 | 0.71 | 0.55 | 0.64 | -0.09 | -11.25% | 92 | 869 | 33.79% |
| CRWD240524P00340000 | 2024-05-22 11:28AM EDT | 340.00 | 1.53 | 1.30 | 1.43 | +0.08 | +5.52% | 646 | 1,104 | 32.35% |
| CRWD240524P00345000 | 2024-05-22 11:33AM EDT | 345.00 | 2.90 | 2.67 | 2.98 | +0.14 | +5.07% | 452 | 968 | 31.46% |
| CRWD240524P00350000 | 2024-05-22 11:03AM EDT | 350.00 | 5.30 | 5.20 | 5.55 | +0.30 | +6.00% | 123 | 418 | 31.13% |
| CRWD240524P00355000 | 2024-05-22 11:21AM EDT | 355.00 | 10.05 | 8.40 | 9.15 | +2.05 | +25.63% | 7 | 92 | 31.62% |
| CRWD240524P00360000 | 2024-05-21 12:21PM EDT | 360.00 | 11.10 | 12.65 | 13.60 | 0.00 | - | 9 | 35 | 34.91% |
| CRWD240524P00370000 | 2024-05-22 10:40AM EDT | 370.00 | 21.62 | 21.90 | 24.30 | -6.28 | -22.51% | 30 | 7 | 63.55% |
| CRWD240524P00380000 | 2024-05-08 3:03PM EDT | 380.00 | 68.00 | 31.10 | 34.50 | 0.00 | - | 8 | 0 | 84.08% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 400.00 | 96.70 | 51.05 | 54.40 | 0.00 | - | - | 0 | 113.87% |
© 2024 Yahoo. All rights reserved.