Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,270.56 +394.37 (+0.65%) CMC Crypto 200
1,274.68 -9.14 (-0.71%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00270000 | 2024-06-28 10:23AM EDT | 2024-07-05 | 122.09 | 111.35 | 115.60 | +12.47 | +11.38% | 9 | 11 | 126.37% |
| CRWD240719C00270000 | 2024-06-24 10:48AM EDT | 2024-07-19 | 110.25 | 112.05 | 116.35 | 0.00 | - | 3 | 198 | 85.01% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 2024-07-26 | 118.40 | 112.50 | 116.80 | 0.00 | - | - | 1 | 78.64% |
| CRWD240816C00270000 | 2024-06-27 10:09AM EDT | 2024-08-16 | 119.51 | 113.70 | 117.85 | 0.00 | - | 5 | 102 | 66.87% |
| CRWD240920C00270000 | 2024-06-28 1:09PM EDT | 2024-09-20 | 119.00 | 116.70 | 120.75 | +7.77 | +6.99% | 21 | 158 | 62.20% |
| CRWD241018C00270000 | 2024-06-26 1:19PM EDT | 2024-10-18 | 118.65 | 118.50 | 122.00 | 0.00 | - | 1 | 29 | 57.94% |
| CRWD241220C00270000 | 2024-06-10 12:58PM EDT | 2024-12-20 | 127.51 | 124.10 | 127.40 | 0.00 | - | 2 | 28 | 56.56% |
| CRWD250117C00270000 | 2024-06-24 3:48PM EDT | 2025-01-17 | 124.97 | 126.35 | 129.75 | 0.00 | - | 1 | 1,338 | 56.08% |
| CRWD250321C00270000 | 2024-06-10 12:00PM EDT | 2025-03-21 | 134.67 | 132.85 | 135.65 | 0.00 | - | 5 | 6 | 56.83% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 2025-04-17 | 106.39 | 134.00 | 138.75 | 0.00 | - | 2 | 24 | 56.59% |
| CRWD250620C00270000 | 2024-06-14 1:06PM EDT | 2025-06-20 | 147.05 | 141.60 | 143.85 | 0.00 | - | 2 | 274 | 57.68% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-06-26 9:38AM EDT | 2026-01-16 | 159.84 | 155.50 | 160.50 | 0.00 | - | 12 | 90 | 57.44% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 2026-12-18 | 117.65 | 177.50 | 182.00 | 0.00 | - | 2 | 6 | 58.37% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00270000 | 2024-06-28 2:37PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.87 | -0.01 | -50.00% | 10 | 48 | 134.57% |
| CRWD240712P00270000 | 2024-06-25 2:19PM EDT | 2024-07-12 | 0.10 | 0.00 | 2.04 | 0.00 | - | 24 | 22 | 105.66% |
| CRWD240719P00270000 | 2024-06-27 12:55PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.14 | 0.00 | - | 3 | 949 | 60.16% |
| CRWD240816P00270000 | 2024-06-27 1:31PM EDT | 2024-08-16 | 0.26 | 0.20 | 0.65 | 0.00 | - | 1 | 311 | 50.78% |
| CRWD240920P00270000 | 2024-06-27 12:46PM EDT | 2024-09-20 | 1.40 | 1.40 | 2.49 | 0.00 | - | 3 | 522 | 50.42% |
| CRWD241018P00270000 | 2024-06-27 1:19PM EDT | 2024-10-18 | 2.08 | 2.18 | 2.46 | 0.00 | - | 2 | 587 | 43.48% |
| CRWD241220P00270000 | 2024-06-21 3:38PM EDT | 2024-12-20 | 5.41 | 5.30 | 5.65 | -2.34 | -30.19% | 2 | 359 | 43.24% |
| CRWD250117P00270000 | 2024-06-28 1:16PM EDT | 2025-01-17 | 6.62 | 6.45 | 6.90 | +0.25 | +3.92% | 2 | 692 | 42.66% |
| CRWD250321P00270000 | 2024-06-26 10:58AM EDT | 2025-03-21 | 10.49 | 10.20 | 10.95 | 0.00 | - | 21 | 149 | 43.56% |
| CRWD250417P00270000 | 2024-06-27 10:23AM EDT | 2025-04-17 | 11.02 | 10.75 | 12.25 | 0.00 | - | 1 | 30 | 43.27% |
| CRWD250620P00270000 | 2024-06-11 11:32AM EDT | 2025-06-20 | 17.40 | 14.80 | 16.05 | 0.00 | - | 5 | 189 | 43.61% |
| CRWD251121P00270000 | 2024-06-27 10:29AM EDT | 2025-11-21 | 21.55 | 20.00 | 22.40 | 0.00 | - | 10 | 27 | 42.16% |
| CRWD260116P00270000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 26.20 | 22.00 | 25.75 | 0.00 | - | 1 | 395 | 42.76% |
| CRWD260618P00270000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 30.15 | 27.50 | 32.50 | 0.00 | - | 7 | 85 | 42.67% |
| CRWD261218P00270000 | 2024-06-27 10:55AM EDT | 2026-12-18 | 35.50 | 34.50 | 39.00 | 0.00 | - | 50 | 65 | 42.05% |
© 2024 Yahoo. All rights reserved.