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
67,939.09 -706.16 (-1.03%) CMC Crypto 200
1,461.76 -22.93 (-1.55%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00240000 | 2024-05-28 12:06PM EDT | 2024-06-21 | 111.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-05-28 12:46PM EDT | 2024-07-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240816C00240000 | 2024-05-16 2:10PM EDT | 2024-08-16 | 107.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240920C00240000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 119.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CRWD241220C00240000 | 2024-05-28 2:45PM EDT | 2024-12-20 | 122.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00240000 | 2024-05-28 9:40AM EDT | 2025-01-17 | 127.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRWD250417C00240000 | 2024-05-20 10:48AM EDT | 2025-04-17 | 131.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00240000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 141.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00240000 | 2024-05-24 12:25PM EDT | 2026-01-16 | 158.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00240000 | 2024-05-28 9:48AM EDT | 2026-12-18 | 169.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00240000 | 2024-05-28 10:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| CRWD240607P00240000 | 2024-05-28 3:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240614P00240000 | 2024-05-24 1:22PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRWD240621P00240000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240628P00240000 | 2024-05-14 2:55PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00240000 | 2024-05-28 2:42PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD240816P00240000 | 2024-05-28 1:38PM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240920P00240000 | 2024-05-23 12:01PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRWD241018P00240000 | 2024-05-24 11:32AM EDT | 2024-10-18 | 4.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CRWD241220P00240000 | 2024-05-28 3:06PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00240000 | 2024-05-28 1:52PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD250321P00240000 | 2024-05-21 12:32PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00240000 | 2024-05-17 10:42AM EDT | 2025-04-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250620P00240000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 24.10 | 25.90 | 0.00 | - | 4 | 5 | 47.47% |
| CRWD260116P00240000 | 2024-05-28 2:03PM EDT | 2026-01-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.