Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.14 -22.99 (-0.28%) Bitcoin USD
56,945.92 -3,678.34 (-6.07%) CMC Crypto 200
1,189.76 -149.30 (-11.15%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 2024-05-03 | 107.27 | 91.15 | 93.75 | 0.00 | - | 1 | 1 | 224.32% |
| CRWD240510C00200000 | 2024-04-29 10:51AM EDT | 2024-05-10 | 107.54 | 91.15 | 94.25 | 0.00 | - | 1 | 3 | 137.94% |
| CRWD240517C00200000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 91.60 | 91.70 | 95.10 | 0.00 | - | 1 | 31 | 81.25% |
| CRWD240524C00200000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 101.07 | 91.95 | 94.55 | 0.00 | - | - | 5 | 59.18% |
| CRWD240621C00200000 | 2024-05-01 10:23AM EDT | 2024-06-21 | 92.35 | 94.30 | 96.25 | -14.57 | -13.63% | 1 | 1,011 | 69.96% |
| CRWD240719C00200000 | 2024-04-29 2:29PM EDT | 2024-07-19 | 108.35 | 95.90 | 97.55 | 0.00 | - | 1 | 41 | 64.48% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 96.60 | 99.60 | 0.00 | - | 1 | 2 | 60.99% |
| CRWD240920C00200000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 103.80 | 100.70 | 102.05 | 0.00 | - | 1 | 1,080 | 62.65% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 101.30 | 103.90 | 0.00 | - | 2 | 34 | 60.26% |
| CRWD241220C00200000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 100.96 | 107.10 | 109.35 | 0.00 | - | 4 | 5 | 62.16% |
| CRWD250117C00200000 | 2024-04-23 12:24PM EDT | 2025-01-17 | 116.44 | 108.20 | 109.65 | 0.00 | - | 1 | 499 | 59.92% |
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 2025-03-21 | 113.45 | 112.80 | 114.25 | 0.00 | - | 1 | 3 | 60.53% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 114.40 | 116.00 | 0.00 | - | 3 | 24 | 60.45% |
| CRWD250620C00200000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 120.17 | 117.70 | 120.85 | 0.00 | - | 1 | 242 | 60.62% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 127.80 | 129.75 | 0.00 | - | 1 | 29 | 61.49% |
| CRWD260116C00200000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 129.10 | 130.40 | 132.65 | 0.00 | - | 1 | 361 | 61.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 10 | 83.98% |
| CRWD240517P00200000 | 2024-04-29 12:31PM EDT | 2024-05-17 | 0.10 | 0.03 | 0.17 | 0.00 | - | 1 | 961 | 73.44% |
| CRWD240621P00200000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 0.83 | 0.50 | 1.01 | 0.00 | - | 53 | 1,687 | 56.62% |
| CRWD240719P00200000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 1.70 | 1.28 | 1.70 | +0.10 | +6.25% | 1 | 132 | 52.25% |
| CRWD240816P00200000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 2.50 | 2.28 | 2.74 | 0.00 | - | 2 | 112 | 50.73% |
| CRWD240920P00200000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 4.10 | 4.00 | 4.15 | +0.35 | +9.33% | 1 | 1,146 | 50.17% |
| CRWD241018P00200000 | 2024-04-29 10:48AM EDT | 2024-10-18 | 4.20 | 4.55 | 5.05 | 0.00 | - | 1 | 100 | 48.87% |
| CRWD241220P00200000 | 2024-04-29 9:38AM EDT | 2024-12-20 | 6.50 | 7.70 | 7.95 | 0.00 | - | 2 | 130 | 48.47% |
| CRWD250117P00200000 | 2024-04-29 12:52PM EDT | 2025-01-17 | 7.80 | 8.45 | 8.75 | 0.00 | - | 4 | 932 | 47.40% |
| CRWD250321P00200000 | 2024-04-26 12:39PM EDT | 2025-03-21 | 10.10 | 11.15 | 11.55 | 0.00 | - | 1 | 14 | 47.28% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 10.40 | 12.35 | 12.75 | 0.00 | - | 3 | 32 | 47.28% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 14.65 | 15.55 | 0.00 | - | 1 | 85 | 47.32% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 19.90 | 20.65 | 0.00 | - | 5 | 15 | 46.06% |
| CRWD260116P00200000 | 2024-04-29 12:19PM EDT | 2026-01-16 | 20.00 | 21.35 | 22.15 | 0.00 | - | 3 | 902 | 45.49% |
© 2024 Yahoo. All rights reserved.