Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.07 -15.62 (-0.31%) Dow
37,913.16 +97.24 (+0.26%) Nasdaq
15,596.38 -61.44 (-0.39%) Bitcoin USD
56,977.74 -3,359.91 (-5.57%) CMC Crypto 200
1,190.74 -148.33 (-11.09%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 2024-05-03 | 87.98 | 81.80 | 85.60 | 0.00 | - | - | 1 | 155.08% |
| CRWD240517C00210000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 73.66 | 82.75 | 86.35 | 0.00 | - | 6 | 28 | 92.46% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 92.00 | 83.10 | 86.65 | 0.00 | - | 1 | 1 | 82.67% |
| CRWD240621C00210000 | 2024-04-24 11:17AM EDT | 2024-06-21 | 91.86 | 85.80 | 88.05 | 0.00 | - | 1 | 374 | 70.89% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 88.48 | 86.85 | 89.75 | -28.44 | -24.32% | 1 | 169 | 63.22% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 100.51% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 92.55 | 94.05 | 0.00 | - | 1 | 122 | 60.72% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 94.40 | 96.40 | 0.00 | - | 2 | 27 | 60.05% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 114.46 | 99.90 | 101.50 | 0.00 | - | 2 | 28 | 60.42% |
| CRWD250117C00210000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 103.50 | 101.35 | 103.55 | 0.00 | - | 11 | 1,019 | 59.80% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 109.85 | 106.15 | 108.35 | 0.00 | - | 1 | 12 | 60.16% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 113.05 | 107.85 | 110.80 | 0.00 | - | 2 | 36 | 60.43% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 112.20 | 114.75 | 0.00 | - | 20 | 124 | 60.36% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 2025-11-21 | 113.75 | 121.50 | 124.30 | 0.00 | - | 1 | 41 | 60.64% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 2026-01-16 | 141.20 | 124.70 | 127.55 | 0.00 | - | 1 | 120 | 60.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 2024-05-10 | 0.11 | 0.01 | 0.19 | 0.00 | - | 2 | 1 | 84.96% |
| CRWD240517P00210000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.23 | 0.01 | 0.19 | 0.00 | - | 6 | 166 | 65.23% |
| CRWD240524P00210000 | 2024-04-30 11:41AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.54 | 0.00 | - | 7 | 20 | 64.36% |
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.50 | 0.01 | 1.32 | 0.00 | - | - | 15 | 64.01% |
| CRWD240621P00210000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 1.46 | 1.07 | 1.43 | +0.26 | +21.67% | 1 | 776 | 55.93% |
| CRWD240719P00210000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 1.85 | 1.95 | 2.30 | 0.00 | - | 78 | 657 | 50.88% |
| CRWD240816P00210000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 3.72 | 3.20 | 3.50 | +1.72 | +86.00% | 1 | 171 | 49.91% |
| CRWD240920P00210000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.40 | 0.00 | - | 7 | 577 | 49.41% |
| CRWD241018P00210000 | 2024-04-30 3:17PM EDT | 2024-10-18 | 6.13 | 6.15 | 6.45 | 0.00 | - | 1 | 609 | 47.91% |
| CRWD241220P00210000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 9.73 | 9.45 | 9.90 | 0.00 | - | 2 | 154 | 47.86% |
| CRWD250117P00210000 | 2024-04-29 12:52PM EDT | 2025-01-17 | 9.55 | 10.65 | 10.90 | 0.00 | - | 2 | 475 | 46.99% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 11.85 | 13.20 | 14.45 | 0.00 | - | 11 | 48 | 47.51% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 2025-04-17 | 15.45 | 13.80 | 15.75 | 0.00 | - | 7 | 37 | 47.45% |
| CRWD250620P00210000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 17.15 | 17.35 | 18.30 | 0.00 | - | 7 | 99 | 46.81% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 22.65 | 23.80 | 0.00 | - | 2 | 7 | 45.60% |
| CRWD260116P00210000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 22.77 | 23.85 | 25.80 | 0.00 | - | 5 | 71 | 45.41% |
© 2024 Yahoo. All rights reserved.