Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,208.60 -2,134.89 (-3.08%) CMC Crypto 200
1,394.02 -47.62 (-3.31%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00330000 | 2024-06-10 3:51PM EDT | 2024-06-14 | 47.50 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| CRWD240621C00330000 | 2024-06-10 3:53PM EDT | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| CRWD240628C00330000 | 2024-06-10 3:51PM EDT | 2024-06-28 | 49.76 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CRWD240705C00330000 | 2024-06-10 3:29PM EDT | 2024-07-05 | 55.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRWD240712C00330000 | 2024-06-10 10:10AM EDT | 2024-07-12 | 51.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240719C00330000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 48.95 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| CRWD240816C00330000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 58.67 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| CRWD240920C00330000 | 2024-06-10 3:51PM EDT | 2024-09-20 | 64.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CRWD241018C00330000 | 2024-06-10 1:28PM EDT | 2024-10-18 | 70.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRWD241220C00330000 | 2024-06-10 10:58AM EDT | 2024-12-20 | 81.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117C00330000 | 2024-06-10 12:49PM EDT | 2025-01-17 | 85.58 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| CRWD250321C00330000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 2025-04-17 | 96.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00330000 | 2024-06-10 3:20PM EDT | 2025-06-20 | 104.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD251121C00330000 | 2024-06-05 9:32AM EDT | 2025-11-21 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00330000 | 2024-06-10 3:07PM EDT | 2026-01-16 | 123.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD260618C00330000 | 2024-06-10 9:39AM EDT | 2026-06-18 | 132.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00330000 | 2024-06-10 11:12AM EDT | 2026-12-18 | 148.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00330000 | 2024-06-10 3:54PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 25.00% |
| CRWD240621P00330000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| CRWD240628P00330000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| CRWD240705P00330000 | 2024-06-10 3:47PM EDT | 2024-07-05 | 1.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| CRWD240712P00330000 | 2024-06-10 3:57PM EDT | 2024-07-12 | 2.26 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CRWD240719P00330000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 3.16 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| CRWD240726P00330000 | 2024-06-10 3:55PM EDT | 2024-07-26 | 3.70 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| CRWD240816P00330000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 6.39 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| CRWD240920P00330000 | 2024-06-10 3:52PM EDT | 2024-09-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| CRWD241018P00330000 | 2024-06-10 3:11PM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| CRWD241220P00330000 | 2024-06-10 11:41AM EDT | 2024-12-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CRWD250117P00330000 | 2024-06-10 3:56PM EDT | 2025-01-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CRWD250321P00330000 | 2024-06-10 12:26PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CRWD250417P00330000 | 2024-06-10 12:29PM EDT | 2025-04-17 | 29.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRWD250620P00330000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD251121P00330000 | 2024-06-10 9:42AM EDT | 2025-11-21 | 43.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRWD260116P00330000 | 2024-06-10 3:39PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CRWD260618P00330000 | 2024-06-10 3:20PM EDT | 2026-06-18 | 53.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CRWD261218P00330000 | 2024-06-10 2:52PM EDT | 2026-12-18 | 59.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.