Singapore markets close in 16 minutes
Straits Times Index
3,327.70 -2.39 (-0.07%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,240.65 -13.53 (-0.16%) Bitcoin USD
67,769.33 -228.66 (-0.34%) CMC Crypto 200
1,460.82 -23.88 (-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:400.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00400000 | 2024-05-28 3:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRWD240607C00400000 | 2024-05-28 3:32PM EDT | 2024-06-07 | 4.18 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| CRWD240614C00400000 | 2024-05-28 3:30PM EDT | 2024-06-14 | 5.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| CRWD240621C00400000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 5.63 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| CRWD240628C00400000 | 2024-05-28 1:27PM EDT | 2024-06-28 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240705C00400000 | 2024-05-28 12:10PM EDT | 2024-07-05 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240719C00400000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CRWD240816C00400000 | 2024-05-28 3:42PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CRWD240920C00400000 | 2024-05-28 1:49PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| CRWD241018C00400000 | 2024-05-28 10:06AM EDT | 2024-10-18 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220C00400000 | 2024-05-28 3:33PM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250117C00400000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 36.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRWD250321C00400000 | 2024-05-24 1:53PM EDT | 2025-03-21 | 46.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD250417C00400000 | 2024-05-15 1:41PM EDT | 2025-04-17 | 45.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CRWD250620C00400000 | 2024-05-24 11:18AM EDT | 2025-06-20 | 56.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD251121C00400000 | 2024-05-28 11:33AM EDT | 2025-11-21 | 70.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD260116C00400000 | 2024-05-24 2:12PM EDT | 2026-01-16 | 76.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD261218C00400000 | 2024-05-28 11:39AM EDT | 2026-12-18 | 100.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00400000 | 2024-05-28 9:36AM EDT | 2024-05-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240607P00400000 | 2024-05-28 12:45PM EDT | 2024-06-07 | 54.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614P00400000 | 2024-05-28 12:26PM EDT | 2024-06-14 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00400000 | 2024-05-28 9:31AM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00400000 | 2024-05-28 12:45PM EDT | 2024-07-19 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816P00400000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 66.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240920P00400000 | 2024-05-22 10:32AM EDT | 2024-09-20 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018P00400000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 70.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD250117P00400000 | 2024-05-28 1:58PM EDT | 2025-01-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 54.62% |
| CRWD260116P00400000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 96.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD261218P00400000 | 2024-05-28 10:20AM EDT | 2026-12-18 | 109.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.