Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,979.28 -2,697.62 (-4.45%) CMC Crypto 200
1,272.47 -66.60 (-4.98%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.82 | 0.00 | - | 2 | 2 | 165.00 | 0.31 | 0.00 | - | - | 1 |
| 129.48 | 0.00 | - | 1 | 14 | 170.00 | 0.05 | 0.00 | - | 1 | 3 |
| 120.00 | 0.00 | - | 1 | 2 | 175.00 | - | - | - | - | - |
| 113.81 | 0.00 | - | 5 | 6 | 180.00 | - | - | - | - | - |
| 101.80 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| 107.27 | 0.00 | - | 1 | 1 | 200.00 | - | - | - | - | - |
| 94.99 | 0.00 | - | - | 1 | 205.00 | - | - | - | - | - |
| 87.98 | 0.00 | - | - | 1 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 2 | 11 |
| 58.30 | 0.00 | - | 1 | 1 | 225.00 | 0.01 | -0.02 | -66.67% | 21 | 88 |
| 70.33 | +1.50 | +2.18% | 1 | 1 | 230.00 | 0.01 | 0.00 | - | 10 | 96 |
| 65.33 | +6.44 | +10.94% | 1 | 3 | 235.00 | 0.05 | +0.02 | +66.67% | 1 | 118 |
| - | - | - | - | - | 237.50 | 0.74 | 0.00 | - | 2 | 37 |
| 53.27 | -2.42 | -4.35% | 1 | 1 | 240.00 | 0.72 | 0.00 | - | 6 | 30 |
| - | - | - | - | - | 242.50 | 0.04 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 245.00 | 0.09 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 247.50 | 0.06 | 0.00 | - | 1 | 146 |
| 47.87 | 0.00 | - | 80 | 8 | 250.00 | 0.02 | -0.03 | -60.00% | 4 | 657 |
| - | - | - | - | - | 252.50 | 0.06 | 0.00 | - | 3 | 30 |
| 49.42 | 0.00 | - | 16 | 17 | 255.00 | 0.15 | +0.07 | +87.50% | 15 | 126 |
| - | - | - | - | - | 257.50 | 0.23 | 0.00 | - | - | 97 |
| 46.80 | 0.00 | - | 10 | 20 | 260.00 | 0.03 | -0.11 | -78.57% | 20 | 232 |
| - | - | - | - | - | 262.50 | 0.10 | 0.00 | - | 1 | 522 |
| 29.11 | 0.00 | - | 3 | 4 | 265.00 | 0.08 | -0.17 | -68.00% | 52 | 281 |
| 25.90 | 0.00 | - | - | 16 | 267.50 | 0.06 | -0.23 | -79.31% | 6 | 534 |
| 27.06 | +1.53 | +5.99% | 1 | 55 | 270.00 | 0.15 | -0.36 | -70.59% | 60 | 335 |
| 31.85 | 0.00 | - | 1 | 11 | 272.50 | 0.24 | -0.42 | -63.64% | 13 | 184 |
| 30.23 | 0.00 | - | 12 | 25 | 275.00 | 0.38 | -0.49 | -56.32% | 172 | 403 |
| 17.35 | 0.00 | - | 4 | 36 | 277.50 | 0.50 | -0.70 | -58.33% | 113 | 237 |
| 23.74 | 0.00 | - | 3 | 32 | 280.00 | 0.76 | -0.88 | -53.66% | 407 | 414 |
| 21.70 | 0.00 | - | 2 | 14 | 282.50 | 1.05 | -1.25 | -54.35% | 62 | 92 |
| 15.15 | +2.95 | +24.18% | 2 | 103 | 285.00 | 1.89 | -1.16 | -38.03% | 491 | 550 |
| 16.00 | -4.86 | -23.30% | 136 | 316 | 287.50 | 2.01 | -1.64 | -44.93% | 72 | 534 |
| 8.00 | -0.94 | -10.51% | 842 | 251 | 290.00 | 2.81 | -1.20 | -29.93% | 222 | 507 |
| 9.60 | +3.30 | +52.38% | 125 | 163 | 292.50 | 4.00 | -1.12 | -21.87% | 53 | 232 |
| 5.85 | +0.60 | +11.43% | 221 | 270 | 295.00 | 5.10 | -2.25 | -30.61% | 165 | 272 |
| 5.35 | +1.05 | +24.42% | 152 | 297 | 297.50 | 5.35 | -2.42 | -31.15% | 453 | 516 |
| 3.64 | +0.14 | +4.00% | 474 | 580 | 300.00 | 7.80 | -1.00 | -11.36% | 63 | 411 |
| 2.87 | +0.25 | +9.54% | 345 | 464 | 302.50 | 8.57 | -1.48 | -14.73% | 14 | 149 |
| 2.35 | +0.35 | +17.50% | 698 | 731 | 305.00 | 7.89 | -4.71 | -37.38% | 15 | 256 |
| 1.67 | +0.02 | +1.21% | 519 | 286 | 307.50 | 9.61 | -1.84 | -16.07% | 6 | 98 |
| 1.25 | 0.00 | - | 504 | 484 | 310.00 | 12.33 | +3.18 | +34.75% | 8 | 155 |
| 0.80 | -0.08 | -9.09% | 141 | 660 | 312.50 | 17.32 | +6.49 | +59.93% | 4 | 31 |
| 0.64 | -0.01 | -1.54% | 250 | 422 | 315.00 | 15.00 | -5.30 | -26.11% | 22 | 129 |
| 0.71 | +0.19 | +36.54% | 61 | 282 | 317.50 | 11.80 | 0.00 | - | 1 | 3 |
| 0.33 | -0.03 | -8.33% | 133 | 517 | 320.00 | 26.90 | +3.62 | +15.55% | 2 | 34 |
| 0.25 | -0.02 | -7.41% | 361 | 325 | 322.50 | - | - | - | - | - |
| 0.27 | +0.04 | +17.39% | 111 | 574 | 325.00 | 30.38 | 0.00 | - | 6 | 22 |
| 0.18 | -0.01 | -5.26% | 29 | 227 | 327.50 | 42.40 | 0.00 | - | 6 | 6 |
| 0.12 | -0.01 | -7.69% | 77 | 575 | 330.00 | 27.75 | +5.18 | +22.95% | 1 | 100 |
| 0.11 | +0.01 | +10.00% | 12 | 211 | 332.50 | 34.07 | 0.00 | - | - | 0 |
| 0.10 | +0.01 | +11.11% | 16 | 697 | 335.00 | 50.76 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 40 | 323 | 337.50 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 161 | 713 | 340.00 | 55.05 | 0.00 | - | 2 | 0 |
| 0.05 | +0.01 | +25.00% | 10 | 59 | 342.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 26 | 145 | 345.00 | 50.74 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 20 | 28 | 347.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 34 | 173 | 350.00 | 45.55 | 0.00 | - | 10 | 0 |
| 0.03 | -0.04 | -57.14% | 6 | 67 | 355.00 | 35.41 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 3 | 85 | 360.00 | 65.83 | 0.00 | - | 98 | 0 |
| 0.08 | 0.00 | - | 5 | 40 | 365.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 1 | 62 | 370.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 114 | 375.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 68 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 15 | 385.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 24 | 390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 57 | 65 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 18 | 400.00 | 107.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 65 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 63 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 110 | 425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 161 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.