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
67,839.33 -452.59 (-0.66%) CMC Crypto 200
1,460.84 -23.85 (-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:340.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00340000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| CRWD240607C00340000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 22.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| CRWD240614C00340000 | 2024-05-28 3:06PM EDT | 2024-06-14 | 24.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240621C00340000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 25.27 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| CRWD240628C00340000 | 2024-05-28 2:30PM EDT | 2024-06-28 | 26.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240705C00340000 | 2024-05-28 12:13PM EDT | 2024-07-05 | 28.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00340000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD240816C00340000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 35.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD240920C00340000 | 2024-05-28 2:36PM EDT | 2024-09-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241018C00340000 | 2024-05-28 3:54PM EDT | 2024-10-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220C00340000 | 2024-05-28 12:47PM EDT | 2024-12-20 | 58.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD250117C00340000 | 2024-05-28 3:48PM EDT | 2025-01-17 | 60.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD250321C00340000 | 2024-05-17 11:17AM EDT | 2025-03-21 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00340000 | 2024-05-24 3:55PM EDT | 2025-04-17 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00340000 | 2024-05-28 3:53PM EDT | 2025-06-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD251121C00340000 | 2024-05-20 10:46AM EDT | 2025-11-21 | 92.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00340000 | 2024-05-28 10:12AM EDT | 2026-01-16 | 97.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00340000 | 2024-05-28 10:04AM EDT | 2026-12-18 | 121.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00340000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| CRWD240607P00340000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 15.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| CRWD240614P00340000 | 2024-05-28 1:23PM EDT | 2024-06-14 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD240621P00340000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| CRWD240628P00340000 | 2024-05-28 11:21AM EDT | 2024-06-28 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRWD240705P00340000 | 2024-05-28 2:02PM EDT | 2024-07-05 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD240719P00340000 | 2024-05-28 3:27PM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CRWD240816P00340000 | 2024-05-28 10:42AM EDT | 2024-08-16 | 24.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRWD240920P00340000 | 2024-05-28 11:19AM EDT | 2024-09-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD241018P00340000 | 2024-05-28 1:40PM EDT | 2024-10-18 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD241220P00340000 | 2024-05-28 3:58PM EDT | 2024-12-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRWD250117P00340000 | 2024-05-28 3:13PM EDT | 2025-01-17 | 42.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRWD250321P00340000 | 2024-05-17 1:51PM EDT | 2025-03-21 | 49.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRWD250417P00340000 | 2024-05-28 12:42PM EDT | 2025-04-17 | 48.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CRWD250620P00340000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD251121P00340000 | 2024-05-14 3:39PM EDT | 2025-11-21 | 68.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD260116P00340000 | 2024-05-21 9:46AM EDT | 2026-01-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD261218P00340000 | 2024-05-24 2:41PM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.