Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,089.79 +54.10 (+1.07%) Dow
38,306.12 +490.20 (+1.30%) Nasdaq
15,900.87 +243.05 (+1.55%) Bitcoin USD
59,147.86 -1,236.49 (-2.05%) CMC Crypto 200
1,225.28 -113.78 (-8.50%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00190000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 105.34 | 109.95 | 113.60 | 0.00 | - | 2 | 2 | 84.38% |
| CRWD240621C00190000 | 2024-05-01 1:02PM EDT | 2024-06-21 | 106.05 | 111.05 | 113.85 | +11.74 | +12.45% | 19 | 433 | 66.26% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 2024-07-19 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 150.16% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 108.45 | 117.10 | 119.40 | 0.00 | - | 1 | 65 | 66.34% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 84.26% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 2024-12-20 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 88.74% |
| CRWD250117C00190000 | 2024-04-29 11:57AM EDT | 2025-01-17 | 129.69 | 122.65 | 126.05 | 0.00 | - | 1 | 323 | 61.66% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 127.50 | 131.90 | 0.00 | - | 3 | 6 | 61.52% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 80.22% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 140.65 | 143.85 | 0.00 | - | 1 | 1 | 62.35% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 148.39 | 144.05 | 147.80 | 0.00 | - | 1 | 85 | 63.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00190000 | 2024-04-29 10:04AM EDT | 2024-05-10 | 0.02 | 0.01 | 2.14 | 0.00 | - | 20 | 40 | 161.33% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 26 | 83.59% |
| CRWD240621P00190000 | 2024-04-24 11:07AM EDT | 2024-06-21 | 0.60 | 0.19 | 0.81 | 0.00 | - | 12 | 888 | 61.91% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.20 | 0.58 | 1.21 | 0.00 | - | 1 | 57 | 55.13% |
| CRWD240816P00190000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 1.65 | 1.24 | 1.97 | -0.68 | -29.18% | 2 | 9 | 53.20% |
| CRWD240920P00190000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 2.78 | 2.44 | 2.97 | -0.12 | -4.14% | 13 | 501 | 52.00% |
| CRWD241018P00190000 | 2024-05-01 12:25PM EDT | 2024-10-18 | 3.65 | 3.25 | 3.55 | -0.90 | -19.78% | 5 | 13 | 50.35% |
| CRWD241220P00190000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 6.20 | 5.60 | 6.20 | -0.50 | -7.46% | 10 | 169 | 50.23% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 6.58 | 5.95 | 7.00 | 0.00 | - | 3 | 811 | 50.07% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 7.75 | 9.85 | 0.00 | - | 1 | 6 | 50.46% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 9.25 | 10.55 | 0.00 | - | 1 | 84 | 49.70% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 2025-06-20 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 46.27% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 45.50% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 17.65 | 20.35 | 0.00 | - | 22 | 89 | 48.76% |
© 2024 Yahoo. All rights reserved.