Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,358.55 +11.56 (+0.22%) Dow
38,846.24 +47.25 (+0.12%) Nasdaq
17,180.52 +47.39 (+0.28%) Bitcoin USD
69,874.33 +171.30 (+0.25%) CMC Crypto 200
1,448.31 +1.64 (+0.11%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:310.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00310000 | 2024-06-10 1:51PM EDT | 2024-06-14 | 70.80 | 68.55 | 71.65 | +30.50 | +75.68% | 28 | 412 | 0.00% |
| CRWD240621C00310000 | 2024-06-10 2:02PM EDT | 2024-06-21 | 69.60 | 69.50 | 71.45 | +28.20 | +68.12% | 58 | 1,412 | 0.00% |
| CRWD240628C00310000 | 2024-06-07 3:11PM EDT | 2024-06-28 | 72.00 | 70.10 | 72.65 | +31.20 | +76.47% | 39 | 0 | 56.40% |
| CRWD240705C00310000 | 2024-06-10 1:12PM EDT | 2024-07-05 | 73.10 | 70.30 | 73.15 | +30.05 | +69.80% | 21 | 69 | 52.71% |
| CRWD240712C00310000 | 2024-06-10 10:35AM EDT | 2024-07-12 | 71.40 | 70.70 | 73.70 | +32.81 | +85.02% | 9 | 80 | 50.46% |
| CRWD240719C00310000 | 2024-06-10 1:21PM EDT | 2024-07-19 | 73.97 | 72.15 | 73.55 | +28.17 | +61.51% | 57 | 407 | 44.97% |
| CRWD240816C00310000 | 2024-06-10 2:29PM EDT | 2024-08-16 | 76.52 | 75.25 | 77.20 | +26.52 | +53.04% | 38 | 485 | 47.03% |
| CRWD240920C00310000 | 2024-06-10 2:22PM EDT | 2024-09-20 | 82.40 | 81.35 | 82.40 | +26.70 | +47.94% | 52 | 719 | 49.01% |
| CRWD241018C00310000 | 2024-06-10 9:32AM EDT | 2024-10-18 | 81.30 | 83.55 | 86.50 | +23.30 | +40.17% | 7 | 49 | 50.10% |
| CRWD241220C00310000 | 2024-06-10 12:23PM EDT | 2024-12-20 | 98.75 | 93.45 | 95.75 | +33.75 | +51.92% | 1 | 0 | 51.12% |
| CRWD250117C00310000 | 2024-06-10 2:05PM EDT | 2025-01-17 | 97.40 | 96.05 | 98.10 | +23.40 | +31.62% | 15 | 388 | 50.52% |
| CRWD250321C00310000 | 2024-06-07 2:02PM EDT | 2025-03-21 | 79.86 | 103.15 | 105.75 | 0.00 | - | 1 | 20 | 51.60% |
| CRWD250417C00310000 | 2024-06-06 1:38PM EDT | 2025-04-17 | 81.30 | 106.90 | 108.50 | 0.00 | - | 1 | 56 | 52.22% |
| CRWD250620C00310000 | 2024-06-07 9:39AM EDT | 2025-06-20 | 83.35 | 113.40 | 115.40 | 0.00 | - | 1 | 92 | 52.97% |
| CRWD251121C00310000 | 2024-06-05 9:32AM EDT | 2025-11-21 | 90.20 | 125.55 | 129.40 | 0.00 | - | 1 | 9 | 53.40% |
| CRWD260116C00310000 | 2024-06-10 1:35PM EDT | 2026-01-16 | 132.50 | 132.30 | 134.75 | +25.45 | +23.77% | 43 | 183 | 54.65% |
| CRWD260618C00310000 | 2024-06-07 1:53PM EDT | 2026-06-18 | 120.10 | 143.15 | 146.45 | 0.00 | - | 12 | 62 | 55.10% |
| CRWD261218C00310000 | 2024-06-10 11:18AM EDT | 2026-12-18 | 158.70 | 154.50 | 158.90 | +27.58 | +21.03% | 2 | 27 | 55.46% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00310000 | 2024-06-10 2:31PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.05 | -0.48 | -96.00% | 334 | 787 | 67.19% |
| CRWD240621P00310000 | 2024-06-10 1:43PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -1.16 | -94.31% | 422 | 1,370 | 48.44% |
| CRWD240628P00310000 | 2024-06-10 2:07PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.35 | -1.67 | -84.34% | 130 | 177 | 46.63% |
| CRWD240705P00310000 | 2024-06-10 1:45PM EDT | 2024-07-05 | 0.40 | 0.28 | 0.47 | -2.09 | -83.94% | 56 | 145 | 41.90% |
| CRWD240712P00310000 | 2024-06-10 9:58AM EDT | 2024-07-12 | 0.70 | 0.42 | 1.77 | -3.60 | -83.72% | 69 | 52 | 48.74% |
| CRWD240719P00310000 | 2024-06-10 2:28PM EDT | 2024-07-19 | 1.12 | 1.07 | 1.19 | -3.18 | -73.95% | 244 | 1,087 | 40.43% |
| CRWD240726P00310000 | 2024-06-10 11:47AM EDT | 2024-07-26 | 1.35 | 1.19 | 2.38 | -2.55 | -65.38% | 9 | 14 | 44.01% |
| CRWD240816P00310000 | 2024-06-10 1:47PM EDT | 2024-08-16 | 2.85 | 2.74 | 2.99 | -4.34 | -60.36% | 56 | 527 | 38.92% |
| CRWD240920P00310000 | 2024-06-10 1:48PM EDT | 2024-09-20 | 7.32 | 6.75 | 7.45 | -5.76 | -44.04% | 188 | 0 | 42.46% |
| CRWD241018P00310000 | 2024-06-10 11:23AM EDT | 2024-10-18 | 8.97 | 8.85 | 10.10 | -7.63 | -45.96% | 5 | 542 | 42.38% |
| CRWD241220P00310000 | 2024-06-10 1:23PM EDT | 2024-12-20 | 15.04 | 14.90 | 15.35 | -7.92 | -34.49% | 47 | 240 | 41.83% |
| CRWD250117P00310000 | 2024-06-10 12:13PM EDT | 2025-01-17 | 17.00 | 16.75 | 18.05 | -8.35 | -32.94% | 31 | 343 | 42.28% |
| CRWD250321P00310000 | 2024-06-10 10:05AM EDT | 2025-03-21 | 22.55 | 21.45 | 22.90 | -7.15 | -24.07% | 1 | 341 | 42.16% |
| CRWD250417P00310000 | 2024-05-29 12:05PM EDT | 2025-04-17 | 34.80 | 23.10 | 23.75 | 0.00 | - | 5 | 70 | 41.09% |
| CRWD250620P00310000 | 2024-06-10 11:06AM EDT | 2025-06-20 | 27.50 | 27.75 | 28.90 | -24.80 | -47.42% | 2 | 126 | 41.75% |
| CRWD251121P00310000 | 2024-06-03 3:50PM EDT | 2025-11-21 | 60.55 | 35.10 | 37.55 | 0.00 | - | 1 | 10 | 41.12% |
| CRWD260116P00310000 | 2024-06-10 1:09PM EDT | 2026-01-16 | 38.75 | 38.80 | 40.00 | -9.75 | -20.10% | 2 | 45 | 40.69% |
| CRWD260618P00310000 | 2024-06-10 9:40AM EDT | 2026-06-18 | 44.40 | 44.15 | 46.45 | -9.85 | -18.16% | 30 | 7 | 39.93% |
| CRWD261218P00310000 | 2024-06-07 2:30PM EDT | 2026-12-18 | 60.30 | 50.05 | 53.90 | 0.00 | - | 5 | 1 | 39.55% |
© 2024 Yahoo. All rights reserved.