Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,034.89 -0.80 (-0.02%) Dow
37,987.96 +172.04 (+0.45%) Nasdaq
15,676.15 +18.33 (+0.12%) Bitcoin USD
57,360.86 -2,472.95 (-4.13%) CMC Crypto 200
1,197.12 -141.95 (-10.55%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00150000 | 2024-03-13 12:43PM EDT | 2024-05-17 | 181.53 | 157.70 | 160.90 | 0.00 | - | 3 | 3 | 332.52% |
| CRWD240621C00150000 | 2024-04-17 2:16PM EDT | 2024-06-21 | 146.61 | 148.85 | 151.00 | 0.00 | - | 1 | 263 | 131.38% |
| CRWD240719C00150000 | 2024-04-29 2:30PM EDT | 2024-07-19 | 156.00 | 148.60 | 151.20 | 0.00 | - | 1 | 11 | 105.75% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 2024-09-20 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 183.01% |
| CRWD250117C00150000 | 2024-04-25 1:12PM EDT | 2025-01-17 | 155.81 | 155.25 | 159.30 | 0.00 | - | 1 | 478 | 79.82% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 2025-04-17 | 157.60 | 158.00 | 162.45 | 0.00 | - | 1 | 9 | 74.91% |
| CRWD250620C00150000 | 2024-01-08 11:01AM EDT | 2025-06-20 | 124.10 | 181.05 | 185.85 | 0.00 | - | 1 | 27 | 106.97% |
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 2025-11-21 | 179.04 | 167.00 | 171.50 | 0.00 | - | 2 | 1 | 72.10% |
| CRWD260116C00150000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 166.60 | 169.50 | 173.50 | 0.00 | - | 7 | 82 | 71.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00150000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 9 | 57 | 112.89% |
| CRWD240621P00150000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.28 | 0.00 | - | 1 | 1,895 | 74.41% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 2024-07-19 | 0.27 | 0.10 | 0.42 | 0.00 | - | 2 | 216 | 64.26% |
| CRWD240920P00150000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.08 | 0.50 | 1.13 | 0.00 | - | 20 | 100 | 57.06% |
| CRWD241018P00150000 | 2024-04-30 1:08PM EDT | 2024-10-18 | 1.12 | 0.62 | 1.53 | 0.00 | - | 1 | 27 | 54.74% |
| CRWD241220P00150000 | 2024-04-30 11:34AM EDT | 2024-12-20 | 2.12 | 1.53 | 2.72 | 0.00 | - | 1 | 34 | 53.47% |
| CRWD250117P00150000 | 2024-04-30 9:43AM EDT | 2025-01-17 | 2.40 | 2.03 | 3.00 | 0.00 | - | 1 | 1,444 | 52.42% |
| CRWD250321P00150000 | 2024-04-25 1:01PM EDT | 2025-03-21 | 3.65 | 1.77 | 5.80 | 0.00 | - | - | 4 | 51.83% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 2025-04-17 | 4.60 | 2.36 | 6.05 | 0.00 | - | 1 | 10 | 51.14% |
| CRWD250620P00150000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 5.68 | 4.70 | 6.50 | 0.00 | - | 2 | 79 | 50.80% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 2025-11-21 | 7.70 | 8.30 | 9.80 | 0.00 | - | 1 | 21 | 50.15% |
| CRWD260116P00150000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 9.75 | 9.40 | 10.25 | 0.00 | - | 1 | 74 | 49.88% |
© 2024 Yahoo. All rights reserved.