Singapore markets close in 11 minutes
Straits Times Index
3,327.75 -2.34 (-0.07%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,240.00 -14.18 (-0.17%) Bitcoin USD
67,768.02 -342.69 (-0.50%) CMC Crypto 200
1,461.29 -23.40 (-1.58%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00320000 | 2024-05-28 1:48PM EDT | 2024-05-31 | 28.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240607C00320000 | 2024-05-28 1:48PM EDT | 2024-06-07 | 35.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD240614C00320000 | 2024-05-24 2:41PM EDT | 2024-06-14 | 40.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240621C00320000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRWD240628C00320000 | 2024-05-20 12:08PM EDT | 2024-06-28 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00320000 | 2024-05-28 1:21PM EDT | 2024-07-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240816C00320000 | 2024-05-28 11:32AM EDT | 2024-08-16 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920C00320000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 60.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018C00320000 | 2024-05-22 10:26AM EDT | 2024-10-18 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00320000 | 2024-05-28 9:54AM EDT | 2024-12-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00320000 | 2024-05-28 3:39PM EDT | 2025-01-17 | 71.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250321C00320000 | 2024-05-22 10:51AM EDT | 2025-03-21 | 78.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00320000 | 2024-05-22 9:38AM EDT | 2025-04-17 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00320000 | 2024-05-28 9:54AM EDT | 2025-06-20 | 85.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00320000 | 2024-05-16 11:02AM EDT | 2025-11-21 | 99.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116C00320000 | 2024-05-28 9:33AM EDT | 2026-01-16 | 113.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260618C00320000 | 2024-05-21 12:30PM EDT | 2026-06-18 | 120.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00320000 | 2024-05-28 3:22PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| CRWD240607P00320000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 7.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| CRWD240614P00320000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD240621P00320000 | 2024-05-28 3:38PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| CRWD240628P00320000 | 2024-05-28 2:45PM EDT | 2024-06-28 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD240705P00320000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240719P00320000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 12.36 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CRWD240816P00320000 | 2024-05-28 10:02AM EDT | 2024-08-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD240920P00320000 | 2024-05-28 11:03AM EDT | 2024-09-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD241018P00320000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220P00320000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD250117P00320000 | 2024-05-28 3:52PM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| CRWD250417P00320000 | 2024-05-08 3:49PM EDT | 2025-04-17 | 53.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250620P00320000 | 2024-05-24 2:53PM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD251121P00320000 | 2024-05-28 11:55AM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD260116P00320000 | 2024-05-24 12:47PM EDT | 2026-01-16 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.