Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,920.55 -692.22 (-1.01%) CMC Crypto 200
1,462.81 -21.89 (-1.47%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00450000 | 2024-05-28 9:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240607C00450000 | 2024-05-28 3:03PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CRWD240614C00450000 | 2024-05-24 12:01PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CRWD240621C00450000 | 2024-05-28 11:24AM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CRWD240719C00450000 | 2024-05-28 9:54AM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240816C00450000 | 2024-05-28 3:39PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240920C00450000 | 2024-05-28 10:03AM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018C00450000 | 2024-05-28 12:01PM EDT | 2024-10-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220C00450000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00450000 | 2024-05-28 2:23PM EDT | 2025-01-17 | 23.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD250321C00450000 | 2024-05-17 2:11PM EDT | 2025-03-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00450000 | 2024-05-24 2:10PM EDT | 2025-04-17 | 34.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRWD250620C00450000 | 2024-05-24 12:00PM EDT | 2025-06-20 | 41.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 2025-11-21 | 33.05 | 51.00 | 54.65 | 0.00 | - | 12 | 21 | 50.46% |
| CRWD260116C00450000 | 2024-05-24 10:00AM EDT | 2026-01-16 | 57.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618C00450000 | 2024-05-24 10:07AM EDT | 2026-06-18 | 69.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD261218C00450000 | 2024-05-21 1:26PM EDT | 2026-12-18 | 84.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 164.75% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 2024-07-19 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 112.13% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 140.50 | 128.55 | 131.70 | 0.00 | - | 10 | 0 | 90.03% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 83.02% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 2024-12-20 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 56.25% |
| CRWD250117P00450000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 118.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 56.13% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 2025-06-20 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 52.71% |
© 2024 Yahoo. All rights reserved.