Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.78 +10.79 (+0.20%) Dow
38,825.53 +26.54 (+0.07%) Nasdaq
17,190.48 +57.35 (+0.33%) Bitcoin USD
69,988.27 +339.58 (+0.49%) CMC Crypto 200
1,448.34 +1.67 (+0.12%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:430.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00430000 | 2024-06-10 1:32PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.20 | -0.43 | -75.44% | 585 | 1,075 | 51.37% |
| CRWD240621C00430000 | 2024-06-10 1:16PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.74 | +0.30 | +100.00% | 139 | 1,118 | 42.07% |
| CRWD240628C00430000 | 2024-06-10 1:41PM EDT | 2024-06-28 | 1.63 | 1.46 | 1.93 | +1.23 | +307.50% | 33 | 108 | 42.13% |
| CRWD240705C00430000 | 2024-06-10 11:23AM EDT | 2024-07-05 | 2.54 | 2.09 | 2.33 | +2.08 | +452.17% | 16 | 4 | 37.98% |
| CRWD240712C00430000 | 2024-06-10 12:19PM EDT | 2024-07-12 | 3.99 | 2.99 | 3.50 | +2.79 | +232.50% | 18 | 1 | 38.23% |
| CRWD240719C00430000 | 2024-06-10 1:43PM EDT | 2024-07-19 | 4.66 | 4.45 | 4.90 | +3.42 | +275.81% | 327 | 115 | 39.02% |
| CRWD240816C00430000 | 2024-06-10 1:43PM EDT | 2024-08-16 | 8.62 | 8.60 | 8.95 | +5.24 | +155.03% | 327 | 0 | 38.14% |
| CRWD240920C00430000 | 2024-06-10 1:18PM EDT | 2024-09-20 | 18.00 | 17.65 | 18.00 | +8.50 | +89.47% | 78 | 0 | 43.81% |
| CRWD241018C00430000 | 2024-06-10 1:14PM EDT | 2024-10-18 | 22.20 | 21.50 | 21.85 | +10.65 | +92.21% | 13 | 111 | 43.38% |
| CRWD241220C00430000 | 2024-06-10 12:29PM EDT | 2024-12-20 | 34.69 | 32.00 | 33.20 | +21.02 | +153.77% | 28 | 24 | 46.24% |
| CRWD250117C00430000 | 2024-06-10 1:04PM EDT | 2025-01-17 | 38.20 | 35.80 | 36.90 | +13.98 | +57.72% | 28 | 265 | 46.39% |
| CRWD250321C00430000 | 2024-06-10 9:51AM EDT | 2025-03-21 | 44.00 | 43.90 | 46.40 | +24.70 | +127.98% | 16 | 23 | 48.06% |
| CRWD250417C00430000 | 2024-05-21 9:31AM EDT | 2025-04-17 | 35.00 | 47.70 | 49.30 | 0.00 | - | 1 | 7 | 48.00% |
| CRWD250620C00430000 | 2024-06-10 9:42AM EDT | 2025-06-20 | 54.21 | 55.25 | 57.60 | +15.01 | +38.29% | 41 | 59 | 49.11% |
| CRWD251121C00430000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 32.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD260116C00430000 | 2024-06-10 10:13AM EDT | 2026-01-16 | 75.80 | 76.05 | 78.45 | +29.45 | +63.54% | 1 | 99 | 50.19% |
| CRWD260618C00430000 | 2024-06-10 12:24PM EDT | 2026-06-18 | 93.43 | 90.10 | 92.45 | +23.43 | +33.47% | 3 | 3 | 50.70% |
| CRWD261218C00430000 | 2024-06-10 11:13AM EDT | 2026-12-18 | 106.00 | 102.60 | 106.85 | +18.42 | +21.03% | 40 | 4 | 51.10% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00430000 | 2024-06-10 10:17AM EDT | 2024-06-21 | 51.00 | 49.20 | 51.35 | -50.90 | -49.95% | 20 | 0 | 55.98% |
| CRWD240719P00430000 | 2024-06-05 9:38AM EDT | 2024-07-19 | 100.16 | 51.65 | 53.80 | 0.00 | - | 2 | 0 | 38.71% |
| CRWD240816P00430000 | 2024-05-31 12:20PM EDT | 2024-08-16 | 124.45 | 54.85 | 55.80 | 0.00 | - | 5 | 11 | 33.94% |
| CRWD241018P00430000 | 2024-03-08 11:01AM EDT | 2024-10-18 | 107.04 | 117.55 | 119.25 | 0.00 | - | 4 | 2 | 96.19% |
| CRWD241220P00430000 | 2024-06-10 11:57AM EDT | 2024-12-20 | 71.25 | 71.20 | 72.80 | -47.58 | -40.04% | 2 | 1 | 37.51% |
| CRWD250117P00430000 | 2024-06-05 9:36AM EDT | 2025-01-17 | 106.25 | 73.25 | 75.70 | 0.00 | - | 1 | 12 | 37.61% |
| CRWD250321P00430000 | 2024-06-05 11:43AM EDT | 2025-03-21 | 111.13 | 78.95 | 80.90 | 0.00 | - | - | 1 | 37.18% |
| CRWD250417P00430000 | 2024-02-07 2:57PM EDT | 2025-04-17 | 123.69 | 123.90 | 125.70 | 0.00 | - | - | 2 | 66.91% |
| CRWD250620P00430000 | 2024-04-18 9:33AM EDT | 2025-06-20 | 145.00 | 108.60 | 111.90 | 0.00 | - | 2 | 7 | 51.50% |
© 2024 Yahoo. All rights reserved.