Singapore markets open in 4 hours 56 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
57,104.65 -2,437.72 (-4.09%) CMC Crypto 200
1,201.85 -137.22 (-10.23%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 2024-05-03 | 129.48 | 124.70 | 128.50 | 0.00 | - | 1 | 14 | 349.80% |
| CRWD240621C00170000 | 2024-04-19 12:29PM EDT | 2024-06-21 | 114.70 | 126.60 | 129.15 | 0.00 | - | 7 | 263 | 98.00% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 126.14% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 127.95% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 120.80% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 131.54% |
| CRWD250117C00170000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 125.12 | 135.65 | 139.55 | 0.00 | - | 1 | 386 | 69.79% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 2025-03-21 | 144.05 | 138.60 | 142.85 | 0.00 | - | - | 1 | 68.46% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 109.72% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 143.50 | 147.90 | 0.00 | - | 20 | 75 | 68.16% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 90.41% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 153.00 | 157.50 | 0.00 | - | 15 | 89 | 66.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 90.63% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.10 | 0.33 | 0.00 | - | 3 | 544 | 64.45% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 0.55 | 0.07 | 0.62 | 0.00 | - | 2 | 261 | 55.47% |
| CRWD240816P00170000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 1.07 | 0.41 | 1.12 | +0.02 | +1.90% | 2 | 11 | 54.10% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 1.40 | 1.20 | 1.92 | 0.00 | - | 3 | 259 | 53.71% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 51.49% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 2024-12-20 | 3.55 | 3.25 | 3.90 | 0.00 | - | 3 | 31 | 50.70% |
| CRWD250117P00170000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 4.50 | 3.95 | 4.50 | 0.00 | - | 25 | 429 | 50.04% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 5.25 | 6.50 | 0.00 | - | 1 | 4 | 50.79% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 49.48% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 8.25 | 8.20 | 9.25 | 0.00 | - | 5 | 17 | 50.28% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 44.20% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 12.15 | 14.50 | 0.00 | - | 1 | 73 | 48.33% |
© 2024 Yahoo. All rights reserved.