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
66,817.01 -2,634.02 (-3.79%) CMC Crypto 200
1,389.97 -51.66 (-3.58%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00180000 | 2024-06-05 3:16PM EDT | 2024-06-21 | 160.90 | 0.00 | 0.00 | 0.00 | - | 8 | 365 | 0.00% |
| CRWD240628C00180000 | 2024-06-07 2:33PM EDT | 2024-06-28 | 167.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00180000 | 2024-06-06 9:30AM EDT | 2024-07-12 | 166.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00180000 | 2024-06-07 2:33PM EDT | 2024-07-19 | 168.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240920C00180000 | 2024-05-21 11:35AM EDT | 2024-09-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| CRWD241018C00180000 | 2024-06-10 1:16PM EDT | 2024-10-18 | 204.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD241220C00180000 | 2024-05-15 9:52AM EDT | 2024-12-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD250117C00180000 | 2024-06-10 1:08PM EDT | 2025-01-17 | 208.10 | 0.00 | 0.00 | 0.00 | - | 2 | 999 | 0.00% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 2025-11-21 | 157.10 | 157.50 | 162.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260116C00180000 | 2024-05-31 12:16PM EDT | 2026-01-16 | 158.53 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CRWD260618C00180000 | 2024-05-28 3:11PM EDT | 2026-06-18 | 200.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00180000 | 2024-06-06 12:32PM EDT | 2026-12-18 | 203.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00180000 | 2024-06-10 1:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 50.00% |
| CRWD240719P00180000 | 2024-06-04 3:34PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 236 | 50.00% |
| CRWD240816P00180000 | 2024-06-05 9:37AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CRWD240920P00180000 | 2024-06-10 9:49AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 25.00% |
| CRWD241018P00180000 | 2024-06-10 12:58PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 151 | 25.00% |
| CRWD241220P00180000 | 2024-06-10 9:45AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 151 | 465 | 25.00% |
| CRWD250117P00180000 | 2024-06-10 10:47AM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 661 | 25.00% |
| CRWD250321P00180000 | 2024-06-06 9:41AM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CRWD250417P00180000 | 2024-05-30 3:24PM EDT | 2025-04-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| CRWD250620P00180000 | 2024-06-10 3:42PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 12.50% |
| CRWD251121P00180000 | 2024-06-10 3:38PM EDT | 2025-11-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| CRWD260116P00180000 | 2024-06-10 9:46AM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| CRWD261218P00180000 | 2024-05-23 11:19AM EDT | 2026-12-18 | 16.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.