Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.17 +13.18 (+0.25%) Dow
38,850.54 +51.55 (+0.13%) Nasdaq
17,195.54 +62.42 (+0.36%) Bitcoin USD
69,985.00 +338.82 (+0.49%) CMC Crypto 200
1,451.03 +4.36 (+0.30%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00200000 | 2024-06-03 10:02AM EDT | 2024-06-14 | 111.88 | 178.45 | 181.45 | 0.00 | - | 1 | 3 | 196.88% |
| CRWD240621C00200000 | 2024-06-10 12:15PM EDT | 2024-06-21 | 182.20 | 180.50 | 182.50 | +34.44 | +23.31% | 85 | 995 | 201.86% |
| CRWD240628C00200000 | 2024-05-28 10:21AM EDT | 2024-06-28 | 150.00 | 179.95 | 182.75 | 0.00 | - | 2 | 2 | 157.52% |
| CRWD240719C00200000 | 2024-06-07 2:44PM EDT | 2024-07-19 | 149.12 | 181.35 | 183.40 | 0.00 | - | 10 | 37 | 120.53% |
| CRWD240816C00200000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 143.10 | 182.30 | 184.30 | 0.00 | - | 2 | 3 | 99.08% |
| CRWD240920C00200000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 153.55 | 183.40 | 185.90 | 0.00 | - | 2 | 1,071 | 87.19% |
| CRWD241018C00200000 | 2024-06-07 1:39PM EDT | 2024-10-18 | 152.00 | 184.35 | 187.15 | 0.00 | - | 1 | 34 | 81.57% |
| CRWD241220C00200000 | 2024-05-23 9:50AM EDT | 2024-12-20 | 153.31 | 187.05 | 190.55 | 0.00 | - | 1 | 0 | 75.47% |
| CRWD250117C00200000 | 2024-06-10 12:48PM EDT | 2025-01-17 | 189.75 | 188.15 | 191.30 | +36.75 | +24.02% | 3 | 490 | 72.72% |
| CRWD250321C00200000 | 2024-06-04 3:35PM EDT | 2025-03-21 | 123.05 | 191.20 | 195.10 | 0.00 | - | 1 | 5 | 70.76% |
| CRWD250417C00200000 | 2024-06-05 11:42AM EDT | 2025-04-17 | 145.00 | 192.50 | 195.80 | 0.00 | - | 1 | 24 | 69.35% |
| CRWD250620C00200000 | 2024-06-05 12:20PM EDT | 2025-06-20 | 154.56 | 196.65 | 199.05 | 0.00 | - | 2 | 254 | 68.73% |
| CRWD251121C00200000 | 2024-05-31 11:48AM EDT | 2025-11-21 | 142.00 | 203.55 | 207.90 | 0.00 | - | 5 | 34 | 67.07% |
| CRWD260116C00200000 | 2024-06-10 11:48AM EDT | 2026-01-16 | 209.55 | 207.10 | 209.70 | +34.05 | +19.40% | 1 | 364 | 66.61% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 2026-06-18 | 190.57 | 213.00 | 217.50 | 0.00 | - | 1 | 1 | 65.59% |
| CRWD261218C00200000 | 2024-06-10 12:01PM EDT | 2026-12-18 | 223.50 | 220.00 | 224.50 | +30.50 | +15.80% | 1 | 3 | 64.32% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00200000 | 2024-06-10 11:08AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 162.50% |
| CRWD240621P00200000 | 2024-06-10 11:51AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 93 | 1,619 | 114.06% |
| CRWD240628P00200000 | 2024-06-05 9:33AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.12 | 0.00 | - | 5 | 158 | 102.73% |
| CRWD240705P00200000 | 2024-06-04 3:57PM EDT | 2024-07-05 | 0.55 | 0.00 | 0.97 | 0.00 | - | 67 | 65 | 112.70% |
| CRWD240719P00200000 | 2024-06-06 1:28PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.62 | 0.00 | - | 12 | 227 | 85.60% |
| CRWD240816P00200000 | 2024-06-05 12:48PM EDT | 2024-08-16 | 0.18 | 0.01 | 0.39 | 0.00 | - | 12 | 0 | 62.01% |
| CRWD240920P00200000 | 2024-06-06 11:01AM EDT | 2024-09-20 | 0.52 | 0.17 | 0.40 | 0.00 | - | 7 | 1,256 | 52.64% |
| CRWD241018P00200000 | 2024-06-10 11:11AM EDT | 2024-10-18 | 0.60 | 0.49 | 0.75 | -0.35 | -36.84% | 6 | 149 | 52.08% |
| CRWD241220P00200000 | 2024-06-10 10:18AM EDT | 2024-12-20 | 1.43 | 1.19 | 1.70 | -1.03 | -41.87% | 101 | 142 | 50.79% |
| CRWD250117P00200000 | 2024-06-10 1:08PM EDT | 2025-01-17 | 1.91 | 1.70 | 2.17 | -1.39 | -42.12% | 121 | 1,228 | 49.81% |
| CRWD250321P00200000 | 2024-06-05 3:32PM EDT | 2025-03-21 | 5.20 | 1.52 | 5.15 | 0.00 | - | 3 | 206 | 53.52% |
| CRWD250417P00200000 | 2024-06-06 9:41AM EDT | 2025-04-17 | 4.06 | 2.17 | 5.75 | -1.38 | -25.37% | 1 | 43 | 52.64% |
| CRWD250620P00200000 | 2024-06-10 10:44AM EDT | 2025-06-20 | 5.60 | 5.30 | 6.05 | -2.20 | -28.21% | 16 | 156 | 48.60% |
| CRWD251121P00200000 | 2024-06-05 10:09AM EDT | 2025-11-21 | 14.40 | 8.75 | 9.70 | 0.00 | - | 1 | 21 | 46.90% |
| CRWD260116P00200000 | 2024-06-10 11:49AM EDT | 2026-01-16 | 10.60 | 10.20 | 11.25 | -2.90 | -21.48% | 1 | 887 | 46.75% |
| CRWD260618P00200000 | 2024-06-10 1:30PM EDT | 2026-06-18 | 13.92 | 13.35 | 14.80 | -4.33 | -23.73% | 1 | 1 | 45.69% |
| CRWD261218P00200000 | 2024-06-10 1:30PM EDT | 2026-12-18 | 18.00 | 15.65 | 18.80 | -4.40 | -19.64% | 7 | 23 | 44.70% |
© 2024 Yahoo. All rights reserved.