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
67,150.27 -2,199.74 (-3.17%) CMC Crypto 200
1,395.70 -45.93 (-3.19%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00380000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9,668 | 0 | 3.13% |
| CRWD240621C00380000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2,291 | 0 | 1.56% |
| CRWD240628C00380000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 11.25 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 1.56% |
| CRWD240705C00380000 | 2024-06-10 3:52PM EDT | 2024-07-05 | 12.92 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| CRWD240712C00380000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 14.59 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| CRWD240719C00380000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.78% |
| CRWD240816C00380000 | 2024-06-10 3:51PM EDT | 2024-08-16 | 24.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
| CRWD240920C00380000 | 2024-06-10 3:53PM EDT | 2024-09-20 | 33.73 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.78% |
| CRWD241018C00380000 | 2024-06-10 3:41PM EDT | 2024-10-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| CRWD241220C00380000 | 2024-06-10 3:45PM EDT | 2024-12-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| CRWD250117C00380000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 53.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| CRWD250321C00380000 | 2024-06-10 12:13PM EDT | 2025-03-21 | 66.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CRWD250417C00380000 | 2024-06-10 2:37PM EDT | 2025-04-17 | 68.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CRWD250620C00380000 | 2024-06-10 1:06PM EDT | 2025-06-20 | 76.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| CRWD251121C00380000 | 2024-06-10 1:06PM EDT | 2025-11-21 | 92.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD260116C00380000 | 2024-06-10 3:05PM EDT | 2026-01-16 | 99.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CRWD261218C00380000 | 2024-06-10 12:40PM EDT | 2026-12-18 | 127.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00380000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2,988 | 0 | 0.00% |
| CRWD240621P00380000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| CRWD240628P00380000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 15.00 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| CRWD240719P00380000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| CRWD240816P00380000 | 2024-06-10 3:56PM EDT | 2024-08-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| CRWD240920P00380000 | 2024-06-10 3:51PM EDT | 2024-09-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| CRWD241018P00380000 | 2024-06-10 3:33PM EDT | 2024-10-18 | 32.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD241220P00380000 | 2024-06-10 2:39PM EDT | 2024-12-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRWD250117P00380000 | 2024-06-10 3:38PM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRWD250321P00380000 | 2024-06-10 10:30AM EDT | 2025-03-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00380000 | 2024-06-03 12:01PM EDT | 2025-04-17 | 92.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250620P00380000 | 2024-06-10 1:48PM EDT | 2025-06-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 2025-11-21 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00380000 | 2024-06-06 12:36PM EDT | 2026-01-16 | 84.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 2026-06-18 | 76.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.