Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,313.99 -8.09 (-0.24%) Nikkei
39,163.92 +125.76 (+0.32%) Hang Seng
18,065.98 -300.97 (-1.64%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,944.38 -1,662.93 (-2.39%) CMC Crypto 200
1,409.00 -37.67 (-2.60%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00370000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3,753 | 0 | 0.00% |
| CRWD240621C00370000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| CRWD240628C00370000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 15.95 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| CRWD240705C00370000 | 2024-06-10 3:58PM EDT | 2024-07-05 | 17.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CRWD240712C00370000 | 2024-06-10 3:03PM EDT | 2024-07-12 | 24.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CRWD240719C00370000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 0.00% |
| CRWD240726C00370000 | 2024-06-10 3:39PM EDT | 2024-07-26 | 26.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRWD240816C00370000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| CRWD240920C00370000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| CRWD241018C00370000 | 2024-06-10 12:20PM EDT | 2024-10-18 | 48.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CRWD241220C00370000 | 2024-06-10 1:00PM EDT | 2024-12-20 | 58.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD250117C00370000 | 2024-06-10 3:54PM EDT | 2025-01-17 | 57.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRWD250321C00370000 | 2024-06-10 3:50PM EDT | 2025-03-21 | 69.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD250417C00370000 | 2024-06-10 12:24PM EDT | 2025-04-17 | 76.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRWD250620C00370000 | 2024-06-10 10:32AM EDT | 2025-06-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD251121C00370000 | 2024-06-10 9:48AM EDT | 2025-11-21 | 93.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260116C00370000 | 2024-06-10 3:20PM EDT | 2026-01-16 | 104.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CRWD260618C00370000 | 2024-06-10 3:58PM EDT | 2026-06-18 | 111.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD261218C00370000 | 2024-06-10 3:58PM EDT | 2026-12-18 | 124.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00370000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,772 | 0 | 3.13% |
| CRWD240621P00370000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 1.56% |
| CRWD240628P00370000 | 2024-06-10 3:57PM EDT | 2024-06-28 | 10.35 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| CRWD240712P00370000 | 2024-06-10 3:57PM EDT | 2024-07-12 | 13.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| CRWD240719P00370000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3,621 | 0 | 0.78% |
| CRWD240726P00370000 | 2024-06-10 3:47PM EDT | 2024-07-26 | 15.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| CRWD240816P00370000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 19.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| CRWD240920P00370000 | 2024-06-10 3:53PM EDT | 2024-09-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.78% |
| CRWD241018P00370000 | 2024-06-10 3:34PM EDT | 2024-10-18 | 27.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| CRWD241220P00370000 | 2024-06-10 3:15PM EDT | 2024-12-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| CRWD250117P00370000 | 2024-06-10 3:53PM EDT | 2025-01-17 | 41.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| CRWD250321P00370000 | 2024-06-10 9:33AM EDT | 2025-03-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 62.61% |
| CRWD250620P00370000 | 2024-06-10 11:15AM EDT | 2025-06-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| CRWD260116P00370000 | 2024-06-03 3:30PM EDT | 2026-01-16 | 98.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 2026-06-18 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.