Singapore markets open in 1 hour 51 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
57,821.27 -2,622.54 (-4.34%) CMC Crypto 200
1,273.27 -65.80 (-4.91%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00175000 | 2024-04-30 3:41PM EDT | 2024-05-03 | 120.00 | 118.50 | 122.00 | 0.00 | - | 1 | 2 | 354.10% |
| CRWD240517C00175000 | 2024-02-09 2:54PM EDT | 2024-05-17 | 157.65 | 148.50 | 151.35 | 0.00 | - | 2 | 3 | 388.72% |
| CRWD240621C00175000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 113.98 | 120.00 | 123.65 | 0.00 | - | 1 | 487 | 83.01% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 2024-07-19 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 177.47% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 2024-09-20 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 104.11% |
| CRWD241018C00175000 | 2024-02-27 3:55PM EDT | 2024-10-18 | 157.22 | 151.45 | 154.95 | 0.00 | - | - | 3 | 129.52% |
| CRWD250117C00175000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 119.81 | 130.50 | 134.25 | 0.00 | - | 1 | 153 | 66.57% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 2025-04-17 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 120.06% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 146.04 | 139.00 | 143.00 | 0.00 | - | 20 | 37 | 66.04% |
| CRWD260116C00175000 | 2024-04-15 11:54AM EDT | 2026-01-16 | 160.99 | 149.00 | 152.75 | 0.00 | - | 10 | 146 | 65.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00175000 | 2024-04-15 10:51AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 107 | 92.19% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 2024-06-21 | 0.31 | 0.10 | 0.53 | 0.00 | - | 1 | 736 | 64.70% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 2024-07-19 | 0.49 | 0.22 | 0.86 | 0.00 | - | 10 | 796 | 56.59% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 2024-08-16 | 0.69 | 0.57 | 1.28 | 0.00 | - | 21 | 24 | 53.37% |
| CRWD240920P00175000 | 2024-04-22 10:32AM EDT | 2024-09-20 | 2.35 | 1.49 | 2.17 | 0.00 | - | 13 | 91 | 53.03% |
| CRWD241220P00175000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 3.85 | 4.30 | 5.30 | 0.00 | - | 1 | 18 | 52.49% |
| CRWD250117P00175000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 4.65 | 4.70 | 5.30 | 0.00 | - | 1 | 616 | 50.18% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 7.75 | 5.95 | 7.45 | 0.00 | - | 6 | 25 | 50.81% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 2025-04-17 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 50.16% |
| CRWD250620P00175000 | 2024-03-13 12:15PM EDT | 2025-06-20 | 8.25 | 8.00 | 9.10 | 0.00 | - | 1 | 33 | 47.98% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 2025-11-21 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 47.67% |
| CRWD260116P00175000 | 2024-04-22 10:11AM EDT | 2026-01-16 | 15.15 | 14.65 | 16.10 | 0.00 | - | 2 | 77 | 48.47% |
© 2024 Yahoo. All rights reserved.