Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,349.47 +2.48 (+0.05%) Dow
38,821.68 +22.69 (+0.06%) Nasdaq
17,137.77 +4.65 (+0.03%) Bitcoin USD
69,876.80 +106.20 (+0.15%) CMC Crypto 200
1,452.57 +5.90 (+0.41%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:220.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00220000 | 2024-06-07 1:03PM EDT | 2024-06-14 | 125.81 | 158.30 | 162.10 | 0.00 | - | 2 | 3 | 232.23% |
| CRWD240621C00220000 | 2024-06-05 3:43PM EDT | 2024-06-21 | 161.73 | 159.05 | 161.40 | +39.83 | +32.67% | 1 | 784 | 150.78% |
| CRWD240712C00220000 | 2024-06-03 12:12PM EDT | 2024-07-12 | 89.11 | 159.20 | 162.25 | 0.00 | - | 5 | 5 | 99.78% |
| CRWD240719C00220000 | 2024-06-05 3:43PM EDT | 2024-07-19 | 122.90 | 160.05 | 162.45 | 0.00 | - | 2 | 210 | 97.12% |
| CRWD240816C00220000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 125.30 | 161.60 | 163.85 | 0.00 | - | 9 | 19 | 85.03% |
| CRWD240920C00220000 | 2024-06-10 1:51PM EDT | 2024-09-20 | 165.02 | 163.05 | 165.55 | +35.02 | +26.94% | 2 | 445 | 76.20% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 106.70 | 110.20 | 0.00 | - | 4 | 5 | 0.00% |
| CRWD241220C00220000 | 2024-06-07 9:40AM EDT | 2024-12-20 | 132.24 | 167.50 | 170.80 | 0.00 | - | 30 | 102 | 67.90% |
| CRWD250117C00220000 | 2024-06-10 11:30AM EDT | 2025-01-17 | 171.19 | 169.00 | 172.30 | +30.29 | +21.50% | 16 | 735 | 66.55% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 113.95 | 118.05 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 2025-04-17 | 147.41 | 174.90 | 177.75 | 0.00 | - | 1 | 119 | 65.04% |
| CRWD250620C00220000 | 2024-06-05 10:12AM EDT | 2025-06-20 | 124.42 | 179.00 | 181.90 | 0.00 | - | 10 | 0 | 64.65% |
| CRWD251121C00220000 | 2024-06-10 1:16PM EDT | 2025-11-21 | 189.92 | 187.15 | 190.90 | +36.82 | +24.05% | 1 | 19 | 63.29% |
| CRWD260116C00220000 | 2024-06-05 2:44PM EDT | 2026-01-16 | 155.81 | 191.00 | 193.70 | 0.00 | - | 1 | 0 | 63.32% |
| CRWD261218C00220000 | 2024-06-05 2:03PM EDT | 2026-12-18 | 172.80 | 207.00 | 211.00 | 0.00 | - | 2 | 0 | 62.59% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00220000 | 2024-06-07 9:57AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| CRWD240621P00220000 | 2024-06-10 11:36AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 1,189 | 100.00% |
| CRWD240628P00220000 | 2024-06-05 11:15AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.75 | 0.00 | - | 9 | 15 | 109.96% |
| CRWD240705P00220000 | 2024-06-04 3:16PM EDT | 2024-07-05 | 0.80 | 0.00 | 0.97 | 0.00 | - | 4 | 4 | 97.36% |
| CRWD240719P00220000 | 2024-06-10 12:45PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.10 | -0.11 | -64.71% | 6 | 1,187 | 60.35% |
| CRWD240816P00220000 | 2024-06-07 10:59AM EDT | 2024-08-16 | 0.33 | 0.01 | 0.56 | 0.00 | - | 1 | 895 | 55.91% |
| CRWD240920P00220000 | 2024-06-10 10:23AM EDT | 2024-09-20 | 0.70 | 0.49 | 0.89 | -0.58 | -45.31% | 3 | 217 | 51.64% |
| CRWD241018P00220000 | 2024-06-10 10:48AM EDT | 2024-10-18 | 1.27 | 0.85 | 1.26 | -0.76 | -37.44% | 15 | 68 | 50.73% |
| CRWD241220P00220000 | 2024-06-10 1:38PM EDT | 2024-12-20 | 2.31 | 2.21 | 2.74 | -1.39 | -37.57% | 8 | 0 | 48.72% |
| CRWD250117P00220000 | 2024-06-10 9:40AM EDT | 2025-01-17 | 3.35 | 2.62 | 3.35 | -2.15 | -39.09% | 2 | 721 | 47.67% |
| CRWD250321P00220000 | 2024-06-10 11:06AM EDT | 2025-03-21 | 4.73 | 4.65 | 5.20 | -2.37 | -33.38% | 4 | 293 | 46.92% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 2025-04-17 | 10.73 | 5.55 | 6.00 | 0.00 | - | 2 | 73 | 46.61% |
| CRWD250620P00220000 | 2024-06-07 3:55PM EDT | 2025-06-20 | 11.55 | 7.65 | 8.50 | 0.00 | - | 1 | 170 | 46.98% |
| CRWD251121P00220000 | 2024-06-10 1:05PM EDT | 2025-11-21 | 12.25 | 12.05 | 13.05 | -10.30 | -45.68% | 1 | 557 | 45.54% |
| CRWD260116P00220000 | 2024-06-04 3:55PM EDT | 2026-01-16 | 24.50 | 13.75 | 15.25 | 0.00 | - | 118 | 523 | 45.82% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 2026-06-18 | 22.67 | 17.35 | 18.95 | 0.00 | - | 1 | 0 | 44.35% |
| CRWD261218P00220000 | 2024-06-10 1:40PM EDT | 2026-12-18 | 22.00 | 20.80 | 25.00 | -6.00 | -21.43% | 1 | 2 | 44.58% |
© 2024 Yahoo. All rights reserved.