Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,041.85 +6.16 (+0.12%) Dow
38,056.45 +240.53 (+0.64%) Nasdaq
15,698.05 +40.23 (+0.26%) Bitcoin USD
57,813.52 -2,361.57 (-3.92%) CMC Crypto 200
1,205.96 -133.11 (-9.93%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 135.82 | 129.25 | 132.55 | 0.00 | - | 2 | 2 | 353.52% |
| CRWD240531C00165000 | 2024-04-25 1:28PM EDT | 2024-05-31 | 133.45 | 129.55 | 133.30 | 0.00 | - | - | 3 | 123.10% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 119.94 | 131.00 | 133.50 | 0.00 | - | 12 | 451 | 79.44% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 167.43% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 101.25% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 120.56% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 143.25 | 139.55 | 142.70 | 0.00 | - | 1 | 238 | 66.83% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 116.51% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 101.15% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 93.32% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 160.00 | 156.05 | 160.40 | 0.00 | - | 1 | 76 | 65.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.30 | 0.00 | - | 10 | 10 | 114.06% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.30 | 0.02 | 0.51 | 0.00 | - | 10 | 914 | 69.92% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.01 | 0.55 | 0.00 | - | 10 | 9 | 56.79% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.80 | 0.27 | 1.04 | 0.00 | - | 1 | 13 | 55.52% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 0.95 | 1.67 | 0.00 | - | 1 | 427 | 54.57% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 51.71% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 3.18 | 3.25 | 3.50 | 0.00 | - | 2 | 26 | 52.44% |
| CRWD250117P00165000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 3.35 | 3.20 | 3.90 | 0.00 | - | 3 | 595 | 50.18% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 4.60 | 5.70 | 0.00 | - | - | 1 | 51.17% |
| CRWD250620P00165000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 7.40 | 7.55 | 8.20 | 0.00 | - | 3 | 136 | 50.53% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 47.69% |
| CRWD260116P00165000 | 2024-05-01 2:12PM EDT | 2026-01-16 | 12.40 | 12.65 | 13.40 | -0.30 | -2.36% | 10 | 30 | 48.92% |
© 2024 Yahoo. All rights reserved.