Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,192.70 -2,225.46 (-3.21%) CMC Crypto 200
1,386.99 -54.65 (-3.79%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00165000 | 2024-06-07 10:12AM EDT | 2024-06-14 | 174.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240621C00165000 | 2024-06-10 10:32AM EDT | 2024-06-21 | 215.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240628C00165000 | 2024-05-29 10:44AM EDT | 2024-06-28 | 188.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 0.00% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250117C00165000 | 2024-05-28 3:23PM EDT | 2025-01-17 | 189.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 0.00% |
| CRWD251121C00165000 | 2024-06-03 12:02PM EDT | 2025-11-21 | 164.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00165000 | 2024-06-05 10:31AM EDT | 2026-01-16 | 183.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00165000 | 2024-06-04 3:48PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CRWD240621P00165000 | 2024-06-05 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 110.35% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.80 | 0.01 | 1.38 | 0.00 | - | 1 | 13 | 92.72% |
| CRWD240920P00165000 | 2024-06-05 12:52PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRWD241018P00165000 | 2024-05-28 10:29AM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241220P00165000 | 2024-05-28 11:15AM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CRWD250117P00165000 | 2024-06-05 12:42PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 1.67 | 4.90 | 0.00 | - | - | 1 | 59.72% |
| CRWD250620P00165000 | 2024-06-10 11:27AM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD251121P00165000 | 2024-05-22 10:13AM EDT | 2025-11-21 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD260116P00165000 | 2024-05-30 10:40AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRWD260618P00165000 | 2024-06-05 3:53PM EDT | 2026-06-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD261218P00165000 | 2024-06-10 3:52PM EDT | 2026-12-18 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.