Singapore markets open in 1 hour 59 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
57,824.15 -2,697.35 (-4.46%) CMC Crypto 200
1,271.98 -67.08 (-5.01%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 2024-05-03 | 101.80 | 98.50 | 102.10 | 0.00 | - | 1 | 0 | 295.31% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 2024-05-17 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 113.09% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 101.58 | 99.05 | 103.05 | 0.00 | - | - | 1 | 86.04% |
| CRWD240621C00195000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 101.98 | 100.50 | 104.05 | 0.00 | - | 2 | 608 | 72.49% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.35 | 102.00 | 105.75 | 0.00 | - | 3 | 10 | 68.10% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 2024-08-16 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 53.84% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 2024-09-20 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD241220C00195000 | 2024-04-22 11:31AM EDT | 2024-12-20 | 103.28 | 112.50 | 115.60 | 0.00 | - | - | 1 | 62.82% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 106.72 | 114.00 | 117.20 | 0.00 | - | 5 | 151 | 62.10% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 2025-04-17 | 113.00 | 120.00 | 123.05 | 0.00 | - | - | 1 | 62.16% |
| CRWD250620C00195000 | 2024-03-06 11:34AM EDT | 2025-06-20 | 171.45 | 143.40 | 144.70 | 0.00 | - | 3 | 71 | 84.87% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 2025-11-21 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 50.05% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 50.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00195000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 92.19% |
| CRWD240517P00195000 | 2024-04-29 12:53PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.28 | 0.00 | - | 20 | 54 | 83.11% |
| CRWD240621P00195000 | 2024-04-30 12:35PM EDT | 2024-06-21 | 0.65 | 0.34 | 0.86 | 0.00 | - | 14 | 712 | 58.30% |
| CRWD240719P00195000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 1.20 | 0.76 | 1.58 | 0.00 | - | 2 | 383 | 53.16% |
| CRWD240816P00195000 | 2024-04-29 12:40PM EDT | 2024-08-16 | 1.61 | 1.51 | 2.41 | 0.00 | - | 10 | 13 | 51.07% |
| CRWD240920P00195000 | 2024-04-29 11:37AM EDT | 2024-09-20 | 3.80 | 3.10 | 3.70 | +0.75 | +24.59% | 1 | 475 | 50.82% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 4.00 | 3.00 | 4.55 | 0.00 | - | 5 | 27 | 50.38% |
| CRWD241220P00195000 | 2024-04-30 3:46PM EDT | 2024-12-20 | 6.75 | 6.90 | 8.25 | 0.00 | - | 3 | 315 | 50.51% |
| CRWD250117P00195000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 7.55 | 6.55 | 8.35 | 0.00 | - | 2 | 479 | 49.37% |
| CRWD250321P00195000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 9.00 | 10.20 | 11.00 | 0.00 | - | 10 | 11 | 49.02% |
| CRWD250417P00195000 | 2024-04-30 11:48AM EDT | 2025-04-17 | 10.65 | 11.25 | 12.80 | 0.00 | - | 1 | 4 | 49.98% |
| CRWD250620P00195000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 12.43 | 12.90 | 15.40 | 0.00 | - | 25 | 110 | 49.64% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 2026-01-16 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 42.79% |
© 2024 Yahoo. All rights reserved.