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
67,807.91 -701.62 (-1.02%) CMC Crypto 200
1,463.52 -21.17 (-1.43%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00480000 | 2024-05-28 1:27PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 25.00% |
| CRWD240719C00480000 | 2024-05-28 3:03PM EDT | 2024-07-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 12.50% |
| CRWD240816C00480000 | 2024-05-28 11:35AM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| CRWD240920C00480000 | 2024-05-28 11:25AM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 12.50% |
| CRWD241018C00480000 | 2024-05-24 10:40AM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 12.50% |
| CRWD241220C00480000 | 2024-05-28 12:27PM EDT | 2024-12-20 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 6.25% |
| CRWD250117C00480000 | 2024-05-28 12:47PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,184 | 6.25% |
| CRWD250321C00480000 | 2024-05-09 9:52AM EDT | 2025-03-21 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| CRWD250417C00480000 | 2024-05-24 9:59AM EDT | 2025-04-17 | 24.77 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| CRWD250620C00480000 | 2024-05-20 3:28PM EDT | 2025-06-20 | 32.43 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| CRWD251121C00480000 | 2024-05-28 11:36AM EDT | 2025-11-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| CRWD260116C00480000 | 2024-05-24 10:00AM EDT | 2026-01-16 | 49.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 2024-06-21 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 195.95% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 2024-07-19 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 102.85% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 2024-09-20 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 98.88% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 2024-10-18 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 75.20% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 2024-12-20 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 58.03% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 2025-01-17 | 168.94 | 163.95 | 165.85 | 0.00 | - | 3 | 0 | 63.02% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 57.82% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 2025-06-20 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 47.43% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 2025-11-21 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 42.13% |
| CRWD260116P00480000 | 2024-05-06 10:39AM EDT | 2026-01-16 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.