Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,312.87 -9.21 (-0.28%) Nikkei
39,160.69 +122.53 (+0.31%) Hang Seng
18,029.98 -336.97 (-1.83%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,171.60 -1,571.45 (-2.25%) CMC Crypto 200
1,422.91 -23.76 (-1.64%)
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
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00270000 | 2024-06-10 9:55AM EDT | 2024-06-14 | 109.14 | 102.70 | 106.75 | +35.11 | +47.43% | 1 | 18 | 134.77% |
| CRWD240621C00270000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 105.50 | 103.80 | 106.90 | +31.92 | +43.38% | 15 | 397 | 103.71% |
| CRWD240628C00270000 | 2024-06-10 10:01AM EDT | 2024-06-28 | 109.50 | 103.70 | 106.50 | +50.40 | +85.28% | 1 | 3 | 75.88% |
| CRWD240705C00270000 | 2024-06-05 9:40AM EDT | 2024-07-05 | 55.46 | 104.10 | 107.25 | 0.00 | - | 2 | 2 | 73.41% |
| CRWD240719C00270000 | 2024-06-10 3:48PM EDT | 2024-07-19 | 109.55 | 105.25 | 107.40 | +28.95 | +35.92% | 9 | 198 | 64.65% |
| CRWD240816C00270000 | 2024-06-10 1:18PM EDT | 2024-08-16 | 114.50 | 106.90 | 109.35 | +39.44 | +52.54% | 2 | 108 | 58.45% |
| CRWD240920C00270000 | 2024-06-10 1:16PM EDT | 2024-09-20 | 117.89 | 110.70 | 112.90 | +34.80 | +41.88% | 2 | 0 | 58.39% |
| CRWD241018C00270000 | 2024-06-07 10:12AM EDT | 2024-10-18 | 83.00 | 112.45 | 115.50 | 0.00 | - | 1 | 26 | 56.59% |
| CRWD241220C00270000 | 2024-06-10 12:58PM EDT | 2024-12-20 | 127.51 | 119.25 | 122.45 | +36.76 | +40.51% | 2 | 28 | 57.51% |
| CRWD250117C00270000 | 2024-06-10 2:57PM EDT | 2025-01-17 | 129.76 | 121.55 | 123.80 | +34.06 | +35.59% | 50 | 1,329 | 56.28% |
| CRWD250321C00270000 | 2024-06-10 12:00PM EDT | 2025-03-21 | 134.67 | 127.35 | 129.95 | +55.24 | +69.55% | 5 | 3 | 56.65% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 2025-04-17 | 106.39 | 129.05 | 132.90 | 0.00 | - | 2 | 24 | 56.65% |
| CRWD250620C00270000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 112.00 | 135.40 | 139.00 | 0.00 | - | 1 | 0 | 57.59% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-06-10 1:04PM EDT | 2026-01-16 | 159.00 | 152.00 | 154.70 | +55.21 | +53.19% | 1 | 80 | 58.13% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 2026-12-18 | 117.65 | 172.00 | 176.00 | 0.00 | - | 2 | 0 | 58.41% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00270000 | 2024-06-10 1:47PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 48 | 2,050 | 96.88% |
| CRWD240621P00270000 | 2024-06-10 3:32PM EDT | 2024-06-21 | 0.02 | 0.03 | 0.06 | -0.06 | -75.00% | 172 | 1,543 | 70.70% |
| CRWD240628P00270000 | 2024-06-07 2:09PM EDT | 2024-06-28 | 0.15 | 0.01 | 0.26 | 0.00 | - | 1 | 52 | 62.50% |
| CRWD240705P00270000 | 2024-06-10 12:52PM EDT | 2024-07-05 | 0.10 | 0.06 | 1.02 | -0.41 | -80.39% | 2 | 66 | 64.60% |
| CRWD240712P00270000 | 2024-06-10 3:22PM EDT | 2024-07-12 | 0.18 | 0.01 | 1.14 | -0.37 | -67.27% | 5 | 4 | 57.72% |
| CRWD240719P00270000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.37 | -0.48 | -65.75% | 128 | 1,046 | 48.73% |
| CRWD240816P00270000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 0.84 | 0.72 | 1.17 | -1.12 | -57.14% | 36 | 432 | 45.36% |
| CRWD240920P00270000 | 2024-06-10 3:51PM EDT | 2024-09-20 | 2.75 | 2.75 | 3.05 | -2.50 | -47.62% | 26 | 0 | 45.54% |
| CRWD241018P00270000 | 2024-06-06 3:02PM EDT | 2024-10-18 | 3.40 | 2.96 | 5.00 | -3.35 | -49.63% | 1 | 699 | 46.16% |
| CRWD241220P00270000 | 2024-06-10 2:40PM EDT | 2024-12-20 | 7.10 | 7.50 | 8.65 | -3.80 | -34.86% | 32 | 311 | 45.11% |
| CRWD250117P00270000 | 2024-06-10 3:17PM EDT | 2025-01-17 | 8.63 | 8.90 | 10.15 | -4.66 | -35.06% | 37 | 668 | 44.63% |
| CRWD250321P00270000 | 2024-06-10 11:07AM EDT | 2025-03-21 | 11.40 | 12.25 | 13.15 | -10.76 | -48.56% | 1 | 157 | 43.45% |
| CRWD250417P00270000 | 2024-06-10 10:28AM EDT | 2025-04-17 | 13.05 | 13.65 | 14.60 | -7.55 | -36.65% | 1 | 25 | 43.31% |
| CRWD250620P00270000 | 2024-06-05 11:14AM EDT | 2025-06-20 | 15.90 | 17.20 | 19.45 | -10.23 | -39.15% | 11 | 0 | 44.63% |
| CRWD251121P00270000 | 2024-06-06 12:19PM EDT | 2025-11-21 | 29.85 | 23.85 | 25.85 | 0.00 | - | 1 | 22 | 43.01% |
| CRWD260116P00270000 | 2024-06-06 12:19PM EDT | 2026-01-16 | 32.95 | 25.75 | 28.65 | 0.00 | - | 68 | 401 | 43.08% |
| CRWD260618P00270000 | 2024-06-04 10:26AM EDT | 2026-06-18 | 48.20 | 31.30 | 33.50 | 0.00 | - | 75 | 0 | 41.66% |
| CRWD261218P00270000 | 2024-06-10 3:26PM EDT | 2026-12-18 | 36.80 | 36.00 | 38.00 | -6.70 | -15.40% | 2 | 33 | 40.00% |
© 2024 Yahoo. All rights reserved.