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
67,798.71 -542.71 (-0.79%) CMC Crypto 200
1,463.10 -21.59 (-1.45%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00290000 | 2024-05-24 12:53PM EDT | 2024-05-31 | 64.58 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| CRWD240607C00290000 | 2024-05-24 11:35AM EDT | 2024-06-07 | 65.60 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| CRWD240614C00290000 | 2024-05-20 10:10AM EDT | 2024-06-14 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240621C00290000 | 2024-05-24 11:44AM EDT | 2024-06-21 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| CRWD240705C00290000 | 2024-05-24 2:01PM EDT | 2024-07-05 | 69.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240719C00290000 | 2024-05-28 2:25PM EDT | 2024-07-19 | 65.62 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 0.00% |
| CRWD240816C00290000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 76.64 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| CRWD240920C00290000 | 2024-05-28 12:57PM EDT | 2024-09-20 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 0.00% |
| CRWD241018C00290000 | 2024-05-28 2:52PM EDT | 2024-10-18 | 76.75 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 0.00% |
| CRWD241220C00290000 | 2024-05-16 2:37PM EDT | 2024-12-20 | 84.30 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| CRWD250117C00290000 | 2024-05-28 11:17AM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,340 | 0.00% |
| CRWD250321C00290000 | 2024-05-28 9:54AM EDT | 2025-03-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250620C00290000 | 2024-05-24 10:01AM EDT | 2025-06-20 | 104.61 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 113.45 | 116.40 | 0.00 | - | 2 | 13 | 55.06% |
| CRWD260116C00290000 | 2024-05-23 12:46PM EDT | 2026-01-16 | 123.69 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 0.00% |
| CRWD260618C00290000 | 2024-05-28 9:54AM EDT | 2026-06-18 | 130.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00290000 | 2024-05-28 11:02AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| CRWD240607P00290000 | 2024-05-28 3:37PM EDT | 2024-06-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 122 | 197 | 25.00% |
| CRWD240614P00290000 | 2024-05-28 3:19PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| CRWD240621P00290000 | 2024-05-28 3:38PM EDT | 2024-06-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 75 | 2,841 | 12.50% |
| CRWD240628P00290000 | 2024-05-28 3:43PM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 12.50% |
| CRWD240705P00290000 | 2024-05-28 1:05PM EDT | 2024-07-05 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CRWD240719P00290000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 637 | 12.50% |
| CRWD240816P00290000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 870 | 6.25% |
| CRWD240920P00290000 | 2024-05-28 3:52PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,662 | 6.25% |
| CRWD241018P00290000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| CRWD241220P00290000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| CRWD250117P00290000 | 2024-05-28 3:13PM EDT | 2025-01-17 | 22.16 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 6.25% |
| CRWD250321P00290000 | 2024-05-10 1:59PM EDT | 2025-03-21 | 34.06 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| CRWD250417P00290000 | 2024-05-17 9:59AM EDT | 2025-04-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
| CRWD250620P00290000 | 2024-05-28 2:36PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 3.13% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD260116P00290000 | 2024-05-23 1:49PM EDT | 2026-01-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 3.13% |
© 2024 Yahoo. All rights reserved.