Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,780.30 -774.10 (-1.13%) CMC Crypto 200
1,464.75 -19.94 (-1.34%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00185000 | 2024-05-23 11:07AM EDT | 2024-06-21 | 162.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,647 | 0.00% |
| CRWD240719C00185000 | 2024-05-23 11:07AM EDT | 2024-07-19 | 163.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD240920C00185000 | 2024-05-20 1:07PM EDT | 2024-09-20 | 166.60 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| CRWD241018C00185000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 132.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 2024-12-20 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 0.00% |
| CRWD250117C00185000 | 2024-05-22 2:48PM EDT | 2025-01-17 | 169.80 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| CRWD250321C00185000 | 2024-05-15 9:54AM EDT | 2025-03-21 | 163.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 2025-04-17 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 0.00% |
| CRWD250620C00185000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 0.00% |
| CRWD251121C00185000 | 2024-05-21 12:22PM EDT | 2025-11-21 | 190.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116C00185000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 159.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00185000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 668 | 50.00% |
| CRWD240719P00185000 | 2024-05-06 11:42AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| CRWD240816P00185000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| CRWD240920P00185000 | 2024-05-17 11:14AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 25.00% |
| CRWD241018P00185000 | 2024-05-15 3:32PM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 25.00% |
| CRWD241220P00185000 | 2024-05-15 10:13AM EDT | 2024-12-20 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| CRWD250117P00185000 | 2024-05-24 10:33AM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 12.50% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 2025-04-17 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 57.61% |
| CRWD250620P00185000 | 2024-05-24 12:19PM EDT | 2025-06-20 | 6.43 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 2025-11-21 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 53.78% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 2026-01-16 | 16.20 | 11.45 | 12.95 | 0.00 | - | 2 | 15 | 49.24% |
| CRWD261218P00185000 | 2024-05-23 9:50AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. All rights reserved.