Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,434.84 +19.33 (+0.57%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,024.39 +45.82 (+0.25%) FTSE 100
8,220.41 +49.29 (+0.60%) Bitcoin USD
58,510.11 -2,408.11 (-3.95%) CMC Crypto 200
1,224.84 -36.34 (-2.88%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:155.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00155000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 222.51 | 231.20 | 234.50 | 0.00 | - | 10 | 0 | 207.81% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 2024-08-16 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240920C00155000 | 2024-06-06 1:46PM EDT | 2024-09-20 | 192.81 | 232.70 | 236.00 | 0.00 | - | 2 | 0 | 113.97% |
| CRWD241018C00155000 | 2024-07-01 3:17PM EDT | 2024-10-18 | 239.00 | 233.40 | 236.70 | 0.00 | - | 2 | 0 | 103.53% |
| CRWD241220C00155000 | 2024-05-28 10:41AM EDT | 2024-12-20 | 199.17 | 234.95 | 238.75 | 0.00 | - | 1 | 1 | 91.44% |
| CRWD250117C00155000 | 2024-06-21 1:23PM EDT | 2025-01-17 | 223.03 | 235.30 | 239.50 | 0.00 | - | 1 | 175 | 87.02% |
| CRWD250417C00155000 | 2024-07-01 1:20PM EDT | 2025-04-17 | 241.90 | 238.15 | 241.80 | 0.00 | - | 2 | 0 | 80.01% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 2025-06-20 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 2026-01-16 | 246.50 | 246.00 | 251.00 | 0.00 | - | 1 | 0 | 71.97% |
| CRWD261218C00155000 | 2024-06-21 12:16PM EDT | 2026-12-18 | 248.20 | 257.50 | 262.00 | 0.00 | - | 2 | 1 | 69.68% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00155000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 0.51 | 0.00 | 2.13 | 0.00 | - | 4 | 0 | 223.34% |
| CRWD240816P00155000 | 2024-06-14 10:37AM EDT | 2024-08-16 | 0.28 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 134.67% |
| CRWD240920P00155000 | 2024-06-25 10:15AM EDT | 2024-09-20 | 0.10 | 0.01 | 1.07 | 0.00 | - | 1 | 0 | 90.67% |
| CRWD241018P00155000 | 2024-07-02 10:30AM EDT | 2024-10-18 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 0 | 65.33% |
| CRWD241220P00155000 | 2024-06-04 1:58PM EDT | 2024-12-20 | 1.57 | 0.09 | 1.09 | 0.00 | - | 2 | 0 | 62.60% |
| CRWD250117P00155000 | 2024-06-04 9:30AM EDT | 2025-01-17 | 2.30 | 0.17 | 2.46 | 0.00 | - | 1 | 544 | 65.76% |
| CRWD250321P00155000 | 2024-06-05 11:43AM EDT | 2025-03-21 | 1.90 | 0.00 | 2.60 | 0.00 | - | 15 | 0 | 57.17% |
| CRWD250417P00155000 | 2024-06-18 2:03PM EDT | 2025-04-17 | 1.13 | 0.00 | 2.80 | 0.00 | - | 3 | 20 | 55.12% |
| CRWD250620P00155000 | 2024-06-21 11:33AM EDT | 2025-06-20 | 2.40 | 0.00 | 3.55 | 0.00 | - | 2 | 0 | 52.01% |
| CRWD251121P00155000 | 2024-06-13 2:54PM EDT | 2025-11-21 | 4.00 | 1.00 | 5.50 | 0.00 | - | 1 | 12 | 55.16% |
| CRWD260116P00155000 | 2024-06-21 9:33AM EDT | 2026-01-16 | 4.95 | 1.50 | 5.00 | 0.00 | - | 2 | 0 | 51.14% |
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 2026-06-18 | 9.05 | 4.00 | 9.00 | 0.00 | - | - | 0 | 52.89% |
| CRWD261218P00155000 | 2024-06-26 10:41AM EDT | 2026-12-18 | 9.00 | 6.50 | 11.00 | 0.00 | - | 1 | 0 | 50.09% |
© 2024 Yahoo. All rights reserved.