Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,319.82 -2.26 (-0.07%) Nikkei
39,165.01 +126.85 (+0.32%) Hang Seng
18,111.55 -255.40 (-1.39%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,375.86 -270.21 (-0.39%) CMC Crypto 200
1,439.78 -6.90 (-0.48%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00420000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.28 | +0.05 | +33.33% | 644 | 265 | 56.64% |
| CRWD240621C00420000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.94 | 0.70 | 1.19 | +0.58 | +161.11% | 328 | 625 | 47.12% |
| CRWD240628C00420000 | 2024-06-10 3:39PM EDT | 2024-06-28 | 2.34 | 1.25 | 2.43 | +1.52 | +185.37% | 62 | 9 | 44.71% |
| CRWD240705C00420000 | 2024-06-10 3:07PM EDT | 2024-07-05 | 3.85 | 2.34 | 2.89 | +3.05 | +381.25% | 35 | 18 | 40.03% |
| CRWD240719C00420000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 5.03 | 4.05 | 5.60 | +2.85 | +130.73% | 793 | 167 | 40.45% |
| CRWD240816C00420000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 10.45 | 8.45 | 9.70 | +5.68 | +119.08% | 161 | 228 | 39.01% |
| CRWD240920C00420000 | 2024-06-10 3:45PM EDT | 2024-09-20 | 19.90 | 18.15 | 19.65 | +9.80 | +97.03% | 89 | 119 | 45.67% |
| CRWD241018C00420000 | 2024-06-10 3:55PM EDT | 2024-10-18 | 22.15 | 21.75 | 22.60 | +7.98 | +56.32% | 20 | 66 | 43.95% |
| CRWD241220C00420000 | 2024-06-10 12:31PM EDT | 2024-12-20 | 35.01 | 33.10 | 35.40 | +13.78 | +64.91% | 17 | 103 | 48.16% |
| CRWD250117C00420000 | 2024-06-10 3:56PM EDT | 2025-01-17 | 37.54 | 35.95 | 38.55 | +11.93 | +46.58% | 85 | 694 | 47.73% |
| CRWD250321C00420000 | 2024-06-10 12:13PM EDT | 2025-03-21 | 49.95 | 45.25 | 47.35 | +20.95 | +72.24% | 5 | 59 | 48.81% |
| CRWD250417C00420000 | 2024-06-10 9:55AM EDT | 2025-04-17 | 50.55 | 47.65 | 49.85 | +11.25 | +28.63% | 2 | 129 | 48.46% |
| CRWD250620C00420000 | 2024-06-10 12:02PM EDT | 2025-06-20 | 60.95 | 56.10 | 58.60 | +29.30 | +92.58% | 16 | 43 | 49.90% |
| CRWD251121C00420000 | 2024-06-10 10:33AM EDT | 2025-11-21 | 73.65 | 70.05 | 74.60 | +31.73 | +75.69% | 1 | 63 | 50.94% |
| CRWD260116C00420000 | 2024-06-07 1:33PM EDT | 2026-01-16 | 82.90 | 77.05 | 79.70 | +20.40 | +32.64% | 6 | 0 | 50.45% |
| CRWD260618C00420000 | 2024-05-28 11:53AM EDT | 2026-06-18 | 80.88 | 88.60 | 92.85 | 0.00 | - | 2 | 2 | 50.81% |
| CRWD261218C00420000 | 2024-06-10 3:44PM EDT | 2026-12-18 | 107.76 | 102.00 | 106.50 | +22.65 | +26.61% | 6 | 2 | 51.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 2024-06-21 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 296.91% |
| CRWD240719P00420000 | 2024-06-10 11:44AM EDT | 2024-07-19 | 43.30 | 47.85 | 50.10 | -42.50 | -49.53% | 29 | 3 | 37.78% |
| CRWD240816P00420000 | 2024-06-10 9:58AM EDT | 2024-08-16 | 49.82 | 50.25 | 52.85 | -32.30 | -39.33% | 1 | 6 | 34.64% |
| CRWD240920P00420000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 83.15 | 57.20 | 59.90 | 0.00 | - | 1 | 1 | 38.57% |
| CRWD241018P00420000 | 2024-05-31 12:20PM EDT | 2024-10-18 | 117.30 | 58.55 | 61.95 | 0.00 | - | 5 | 5 | 36.70% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 2024-12-20 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 78.09% |
| CRWD250117P00420000 | 2024-06-10 12:39PM EDT | 2025-01-17 | 65.65 | 69.10 | 71.80 | -28.35 | -30.16% | 8 | 7 | 37.10% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 2025-04-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620P00420000 | 2024-06-10 12:00PM EDT | 2025-06-20 | 79.40 | 80.80 | 83.55 | -42.75 | -35.00% | 4 | 50 | 36.38% |
© 2024 Yahoo. All rights reserved.