Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.31 -13.38 (-0.27%) Dow
37,928.95 +113.03 (+0.30%) Nasdaq
15,603.25 -54.57 (-0.35%) Bitcoin USD
57,105.80 -3,321.04 (-5.50%) CMC Crypto 200
1,186.51 -152.56 (-11.38%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00185000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 97.26 | 105.75 | 108.95 | 0.00 | - | 1 | 11 | 116.80% |
| CRWD240621C00185000 | 2024-04-23 11:13AM EDT | 2024-06-21 | 116.50 | 107.65 | 109.75 | 0.00 | - | 2 | 1,645 | 62.50% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 2024-07-19 | 125.63 | 108.70 | 110.80 | 0.00 | - | 4 | 18 | 61.72% |
| CRWD240920C00185000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 121.00 | 112.85 | 114.20 | 0.00 | - | 5 | 79 | 62.71% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 2024-12-20 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 131.43% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 2025-01-17 | 121.55 | 119.30 | 121.90 | 0.00 | - | 14 | 146 | 61.73% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 2025-04-17 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 93.79% |
| CRWD250620C00185000 | 2024-03-28 12:50PM EDT | 2025-06-20 | 158.83 | 140.00 | 142.40 | 0.00 | - | 1 | 880 | 77.09% |
| CRWD251121C00185000 | 2024-02-08 10:43AM EDT | 2025-11-21 | 159.44 | 165.50 | 170.45 | 0.00 | - | - | 2 | 95.06% |
| CRWD260116C00185000 | 2024-04-19 11:29AM EDT | 2026-01-16 | 133.65 | 139.55 | 141.90 | 0.00 | - | 5 | 13 | 62.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00185000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 30 | 96.09% |
| CRWD240517P00185000 | 2024-04-01 9:30AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| CRWD240524P00185000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.89 | 0.00 | - | 1 | 4 | 89.55% |
| CRWD240621P00185000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 0.38 | 0.17 | 0.83 | 0.00 | - | 20 | 667 | 61.96% |
| CRWD240719P00185000 | 2024-04-29 12:40PM EDT | 2024-07-19 | 0.71 | 0.52 | 1.16 | 0.00 | - | 20 | 49 | 54.57% |
| CRWD240816P00185000 | 2024-03-06 1:29PM EDT | 2024-08-16 | 1.32 | 0.94 | 1.48 | 0.00 | - | 7 | 5 | 50.33% |
| CRWD240920P00185000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 2.60 | 2.35 | 2.62 | 0.00 | - | 4 | 239 | 51.12% |
| CRWD241018P00185000 | 2024-03-06 11:07AM EDT | 2024-10-18 | 2.47 | 2.32 | 2.97 | 0.00 | - | 2 | 3 | 48.84% |
| CRWD241220P00185000 | 2024-04-18 1:05PM EDT | 2024-12-20 | 5.25 | 5.45 | 5.65 | 0.00 | - | 7 | 76 | 49.84% |
| CRWD250117P00185000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 5.85 | 6.00 | 6.25 | 0.00 | - | 1 | 682 | 48.58% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 2025-03-21 | 9.05 | 8.20 | 8.65 | 0.00 | - | - | 1 | 48.54% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 2025-04-17 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 47.75% |
| CRWD250620P00185000 | 2024-03-20 10:29AM EDT | 2025-06-20 | 9.63 | 12.20 | 12.55 | 0.00 | - | 20 | 43 | 49.20% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 2025-11-21 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 45.10% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 2026-01-16 | 16.20 | 17.35 | 18.10 | 0.00 | - | 2 | 15 | 46.72% |
© 2024 Yahoo. All rights reserved.