Singapore markets open in 2 hours 28 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
57,933.86 -2,777.21 (-4.57%) CMC Crypto 200
1,271.52 -67.54 (-5.05%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00180000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 113.81 | 113.50 | 117.05 | 0.00 | - | 5 | 6 | 340.04% |
| CRWD240517C00180000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 123.81 | 113.80 | 117.40 | 0.00 | - | 1 | 2 | 98.24% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 124.19 | 114.35 | 118.30 | 0.00 | - | 1 | 1 | 94.14% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 115.05 | 118.70 | 0.00 | - | 9 | 370 | 79.74% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 116.25 | 119.55 | 0.00 | - | 2 | 21 | 72.29% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 119.55 | 123.55 | 0.00 | - | 1 | 48 | 68.93% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 114.23% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 124.51% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 126.00 | 130.10 | 0.00 | - | 1 | 1,000 | 65.27% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 131.50 | 135.15 | 0.00 | - | 1 | 6 | 64.95% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 48.80% |
| CRWD251121C00180000 | 2024-03-13 9:30AM EDT | 2025-11-21 | 177.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260116C00180000 | 2024-04-19 3:36PM EDT | 2026-01-16 | 135.80 | 145.50 | 148.50 | 0.00 | - | 2 | 31 | 63.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 39 | 106.64% |
| CRWD240517P00180000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 81.64% |
| CRWD240621P00180000 | 2024-05-01 1:27PM EDT | 2024-06-21 | 0.72 | 0.13 | 0.58 | +0.30 | +71.43% | 2 | 389 | 62.65% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.70 | 0.29 | 0.89 | 0.00 | - | 1 | 236 | 54.66% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.75 | 1.46 | 0.00 | - | 1 | 12 | 52.58% |
| CRWD240920P00180000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.89 | 1.58 | 2.37 | -0.54 | -22.22% | 40 | 280 | 51.47% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 2.77 | 2.62 | 3.45 | 0.00 | - | 342 | 143 | 52.03% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 4.95 | 4.90 | 5.65 | 0.00 | - | 2 | 360 | 51.60% |
| CRWD250117P00180000 | 2024-04-26 12:57PM EDT | 2025-01-17 | 4.85 | 5.40 | 5.95 | 0.00 | - | 50 | 640 | 50.54% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 7.60 | 8.20 | 0.00 | - | 1 | 2 | 50.24% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 7.45 | 9.05 | 0.00 | - | 1 | 72 | 49.92% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 47.64% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 43.58% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 2026-01-16 | 15.03 | 15.40 | 17.15 | 0.00 | - | 25 | 58 | 47.86% |
© 2024 Yahoo. All rights reserved.