Singapore markets close in 7 minutes
Straits Times Index
3,327.36 -2.73 (-0.08%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,241.20 -12.98 (-0.16%) Bitcoin USD
67,795.72 -282.60 (-0.42%) CMC Crypto 200
1,460.74 -23.95 (-1.61%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00300000 | 2024-05-28 3:30PM EDT | 2024-05-31 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240607C00300000 | 2024-05-28 12:19PM EDT | 2024-06-07 | 52.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00300000 | 2024-05-23 2:03PM EDT | 2024-06-14 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00300000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 52.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CRWD240628C00300000 | 2024-05-15 3:11PM EDT | 2024-06-28 | 52.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240719C00300000 | 2024-05-28 12:36PM EDT | 2024-07-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD240816C00300000 | 2024-05-23 10:49AM EDT | 2024-08-16 | 60.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240920C00300000 | 2024-05-28 9:57AM EDT | 2024-09-20 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00300000 | 2024-05-28 9:50AM EDT | 2024-10-18 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00300000 | 2024-05-28 9:55AM EDT | 2024-12-20 | 77.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250117C00300000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 82.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD250321C00300000 | 2024-05-22 1:47PM EDT | 2025-03-21 | 89.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00300000 | 2024-05-21 2:58PM EDT | 2025-04-17 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00300000 | 2024-05-28 1:27PM EDT | 2025-06-20 | 100.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD260116C00300000 | 2024-05-23 2:52PM EDT | 2026-01-16 | 112.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD260618C00300000 | 2024-05-24 12:29PM EDT | 2026-06-18 | 133.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00300000 | 2024-05-23 2:59PM EDT | 2026-12-18 | 134.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00300000 | 2024-05-28 2:29PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240607P00300000 | 2024-05-28 3:36PM EDT | 2024-06-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| CRWD240614P00300000 | 2024-05-28 3:39PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CRWD240621P00300000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| CRWD240628P00300000 | 2024-05-28 2:34PM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| CRWD240705P00300000 | 2024-05-28 1:03PM EDT | 2024-07-05 | 5.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240719P00300000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| CRWD240816P00300000 | 2024-05-28 3:08PM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| CRWD240920P00300000 | 2024-05-28 10:22AM EDT | 2024-09-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD241018P00300000 | 2024-05-28 3:06PM EDT | 2024-10-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220P00300000 | 2024-05-24 12:16PM EDT | 2024-12-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117P00300000 | 2024-05-28 3:52PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRWD250321P00300000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417P00300000 | 2024-05-23 9:50AM EDT | 2025-04-17 | 32.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250620P00300000 | 2024-05-28 1:27PM EDT | 2025-06-20 | 35.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| CRWD251121P00300000 | 2024-05-28 3:49PM EDT | 2025-11-21 | 43.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD260116P00300000 | 2024-05-24 1:34PM EDT | 2026-01-16 | 44.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218P00300000 | 2024-05-28 10:18AM EDT | 2026-12-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.