Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,087.57 +51.88 (+1.03%) Dow
38,316.53 +500.61 (+1.32%) Nasdaq
15,881.83 +224.01 (+1.43%) Bitcoin USD
59,327.59 -830.64 (-1.38%) CMC Crypto 200
1,221.86 -117.20 (-8.76%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00145000 | 2024-04-29 9:55AM EDT | 2024-06-21 | 162.25 | 154.90 | 157.15 | 0.00 | - | 1 | 107 | 62.50% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 2024-07-19 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 236.05% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 2024-09-20 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 118.37% |
| CRWD241220C00145000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 223.50 | 175.10 | 178.85 | 0.00 | - | 10 | 13 | 112.63% |
| CRWD250117C00145000 | 2024-04-22 10:28AM EDT | 2025-01-17 | 145.15 | 159.30 | 163.15 | 0.00 | - | 2 | 182 | 66.33% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 2025-06-20 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 122.28% |
| CRWD260116C00145000 | 2024-02-13 10:30AM EDT | 2026-01-16 | 184.07 | 203.00 | 207.50 | 0.00 | - | 1 | 5 | 106.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00145000 | 2024-03-07 12:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 14 | 144.63% |
| CRWD240621P00145000 | 2024-04-10 11:11AM EDT | 2024-06-21 | 0.27 | 0.01 | 0.40 | 0.00 | - | 1 | 576 | 82.42% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.48 | 0.00 | - | 3 | 23 | 67.97% |
| CRWD240920P00145000 | 2024-04-23 1:34PM EDT | 2024-09-20 | 0.64 | 0.28 | 1.00 | 0.00 | - | 2 | 796 | 58.35% |
| CRWD241018P00145000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 0.98 | 0.45 | 1.41 | 0.00 | - | 1 | 18 | 56.75% |
| CRWD241220P00145000 | 2024-04-30 1:07PM EDT | 2024-12-20 | 1.84 | 1.27 | 2.54 | 0.00 | - | 2 | 109 | 55.48% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 2025-01-17 | 2.30 | 1.71 | 2.68 | 0.00 | - | 1 | 388 | 53.99% |
| CRWD250321P00145000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 2.94 | 1.81 | 5.45 | 0.00 | - | - | 5 | 54.33% |
| CRWD250417P00145000 | 2024-04-17 3:07PM EDT | 2025-04-17 | 4.40 | 1.88 | 6.00 | 0.00 | - | 1 | 12 | 53.26% |
| CRWD250620P00145000 | 2023-11-01 12:23PM EDT | 2025-06-20 | 19.75 | 8.15 | 8.95 | 0.00 | - | 1 | 12 | 60.81% |
| CRWD251121P00145000 | 2024-04-25 1:06PM EDT | 2025-11-21 | 7.40 | 6.90 | 8.95 | 0.00 | - | - | 5 | 50.75% |
| CRWD260116P00145000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 8.41 | 8.50 | 9.60 | 0.00 | - | 5 | 344 | 50.48% |
© 2024 Yahoo. All rights reserved.