Singapore markets open in 2 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,882.70 -2,543.89 (-4.21%) CMC Crypto 200
1,273.88 -65.19 (-4.87%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00160000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 132.20 | 133.75 | 137.35 | -29.60 | -18.29% | 1 | 1 | 114.06% |
| CRWD240621C00160000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 124.51 | 134.65 | 138.45 | 0.00 | - | 7 | 498 | 91.21% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 2024-07-19 | 138.79 | 135.65 | 138.90 | 0.00 | - | 2 | 24 | 81.15% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 130.00 | 136.50 | 140.70 | 0.00 | - | 1 | 1 | 78.89% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 2024-09-20 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 160.85% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 2024-12-20 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 115.19% |
| CRWD250117C00160000 | 2024-04-18 2:26PM EDT | 2025-01-17 | 144.77 | 143.10 | 147.90 | 0.00 | - | 6 | 646 | 70.65% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 2025-04-17 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 126.18% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 163.23 | 150.50 | 154.85 | 0.00 | - | 2 | 43 | 68.63% |
| CRWD251121C00160000 | 2024-03-19 10:30AM EDT | 2025-11-21 | 175.10 | 155.40 | 159.00 | 0.00 | - | 1 | 1 | 64.80% |
| CRWD260116C00160000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 151.58 | 159.50 | 163.40 | 0.00 | - | 5 | 88 | 67.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00160000 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 16 | 34 | 118.36% |
| CRWD240621P00160000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.33 | 0.04 | 0.38 | 0.00 | - | 3 | 688 | 70.61% |
| CRWD240719P00160000 | 2024-04-26 10:42AM EDT | 2024-07-19 | 0.37 | 0.11 | 0.51 | 0.00 | - | 10 | 39 | 60.01% |
| CRWD240816P00160000 | 2024-04-18 3:01PM EDT | 2024-08-16 | 0.42 | 0.23 | 0.86 | 0.00 | - | 10 | 29 | 56.13% |
| CRWD240920P00160000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 1.01 | 0.74 | 1.37 | 0.00 | - | 40 | 195 | 54.52% |
| CRWD241018P00160000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 1.50 | 1.02 | 1.94 | 0.00 | - | 3 | 20 | 53.16% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 2024-12-20 | 3.20 | 2.25 | 3.40 | 0.00 | - | 14 | 59 | 52.21% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.70 | 0.00 | - | 1 | 952 | 51.40% |
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 5.41 | 4.75 | 5.35 | 0.00 | - | 2 | 18 | 51.34% |
| CRWD250417P00160000 | 2024-04-12 11:01AM EDT | 2025-04-17 | 5.06 | 4.60 | 6.00 | 0.00 | - | 2 | 30 | 50.00% |
| CRWD250620P00160000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 6.63 | 6.15 | 7.80 | 0.00 | - | 5 | 20 | 51.59% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 2025-11-21 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 45.22% |
| CRWD260116P00160000 | 2024-04-04 9:43AM EDT | 2026-01-16 | 9.00 | 10.95 | 12.60 | 0.00 | - | 1 | 209 | 49.54% |
© 2024 Yahoo. All rights reserved.