Singapore markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
383.19-4.10 (-1.06%)
At close: 04:00PM EDT
382.50 -0.69 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240705C002700002024-06-28 10:23AM EDT2024-07-05122.09111.35115.60+12.47+11.38%911126.37%
CRWD240719C002700002024-06-24 10:48AM EDT2024-07-19110.25112.05116.350.00-319885.01%
CRWD240726C002700002024-06-14 3:29PM EDT2024-07-26118.40112.50116.800.00--178.64%
CRWD240816C002700002024-06-27 10:09AM EDT2024-08-16119.51113.70117.850.00-510266.87%
CRWD240920C002700002024-06-28 1:09PM EDT2024-09-20119.00116.70120.75+7.77+6.99%2115862.20%
CRWD241018C002700002024-06-26 1:19PM EDT2024-10-18118.65118.50122.000.00-12957.94%
CRWD241220C002700002024-06-10 12:58PM EDT2024-12-20127.51124.10127.400.00-22856.56%
CRWD250117C002700002024-06-24 3:48PM EDT2025-01-17124.97126.35129.750.00-11,33856.08%
CRWD250321C002700002024-06-10 12:00PM EDT2025-03-21134.67132.85135.650.00-5656.83%
CRWD250417C002700002024-06-07 12:47PM EDT2025-04-17106.39134.00138.750.00-22456.59%
CRWD250620C002700002024-06-14 1:06PM EDT2025-06-20147.05141.60143.850.00-227457.68%
CRWD251121C002700002024-04-23 2:03PM EDT2025-11-2194.600.000.000.00-11190.00%
CRWD260116C002700002024-06-26 9:38AM EDT2026-01-16159.84155.50160.500.00-129057.44%
CRWD261218C002700002024-06-04 3:44PM EDT2026-12-18117.65177.50182.000.00-2658.37%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRWD240705P002700002024-06-28 2:37PM EDT2024-07-050.010.000.87-0.01-50.00%1048134.57%
CRWD240712P002700002024-06-25 2:19PM EDT2024-07-120.100.002.040.00-2422105.66%
CRWD240719P002700002024-06-27 12:55PM EDT2024-07-190.060.050.140.00-394960.16%
CRWD240816P002700002024-06-27 1:31PM EDT2024-08-160.260.200.650.00-131150.78%
CRWD240920P002700002024-06-27 12:46PM EDT2024-09-201.401.402.490.00-352250.42%
CRWD241018P002700002024-06-27 1:19PM EDT2024-10-182.082.182.460.00-258743.48%
CRWD241220P002700002024-06-21 3:38PM EDT2024-12-205.415.305.65-2.34-30.19%235943.24%
CRWD250117P002700002024-06-28 1:16PM EDT2025-01-176.626.456.90+0.25+3.92%269242.66%
CRWD250321P002700002024-06-26 10:58AM EDT2025-03-2110.4910.2010.950.00-2114943.56%
CRWD250417P002700002024-06-27 10:23AM EDT2025-04-1711.0210.7512.250.00-13043.27%
CRWD250620P002700002024-06-11 11:32AM EDT2025-06-2017.4014.8016.050.00-518943.61%
CRWD251121P002700002024-06-27 10:29AM EDT2025-11-2121.5520.0022.400.00-102742.16%
CRWD260116P002700002024-06-21 3:59PM EDT2026-01-1626.2022.0025.750.00-139542.76%
CRWD260618P002700002024-06-25 11:56AM EDT2026-06-1830.1527.5032.500.00-78542.67%
CRWD261218P002700002024-06-27 10:55AM EDT2026-12-1835.5034.5039.000.00-506542.05%