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
57,367.28 -4,003.52 (-6.52%) CMC Crypto 200
1,196.94 -142.12 (-10.62%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00220000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 81.94 | 70.05 | 72.40 | 0.00 | - | 5 | 26 | 0.00% |
| CRWD240621C00220000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 83.05 | 73.45 | 75.65 | 0.00 | - | 4 | 787 | 57.70% |
| CRWD240719C00220000 | 2024-04-19 2:33PM EDT | 2024-07-19 | 69.94 | 75.95 | 78.05 | 0.00 | - | 31 | 204 | 52.69% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 2024-08-16 | 84.10 | 79.25 | 81.20 | 0.00 | - | 10 | 12 | 55.60% |
| CRWD240920C00220000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 76.20 | 82.15 | 83.90 | 0.00 | - | 1 | 437 | 54.96% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 84.20 | 86.40 | 0.00 | - | 4 | 5 | 54.85% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 87.52% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.38 | 92.30 | 94.75 | 0.00 | - | 18 | 740 | 56.63% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 96.95 | 98.85 | -25.27 | -20.61% | 1 | 11 | 56.40% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 2025-04-17 | 105.25 | 99.60 | 101.70 | 0.00 | - | 1 | 119 | 57.48% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 50.73% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 2025-11-21 | 113.35 | 113.10 | 117.50 | 0.00 | - | 1 | 18 | 58.65% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 121.00 | 117.30 | 119.80 | 0.00 | - | 1 | 155 | 58.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00220000 | 2024-04-30 2:52PM EDT | 2024-05-17 | 0.15 | 0.07 | 0.20 | 0.00 | - | 3 | 242 | 59.08% |
| CRWD240524P00220000 | 2024-04-26 12:22PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.75 | 0.00 | - | 2 | 3 | 59.38% |
| CRWD240531P00220000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.60 | 0.16 | 2.00 | -1.37 | -69.54% | 1 | 2 | 61.91% |
| CRWD240621P00220000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 2.12 | 1.96 | 2.13 | +0.22 | +11.58% | 2 | 1,061 | 55.35% |
| CRWD240719P00220000 | 2024-04-30 3:45PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | +0.25 | +8.20% | 1 | 990 | 50.73% |
| CRWD240816P00220000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 4.30 | 4.25 | 5.00 | 0.00 | - | 61 | 889 | 49.59% |
| CRWD240920P00220000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 6.75 | 7.05 | 7.35 | 0.00 | - | 2 | 214 | 49.24% |
| CRWD241018P00220000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 7.85 | 8.40 | 8.75 | 0.00 | - | 5 | 44 | 48.10% |
| CRWD241220P00220000 | 2024-04-25 10:55AM EDT | 2024-12-20 | 12.15 | 12.15 | 12.40 | 0.00 | - | 2 | 1,116 | 47.48% |
| CRWD250117P00220000 | 2024-05-01 10:28AM EDT | 2025-01-17 | 13.45 | 13.15 | 14.15 | +2.17 | +19.24% | 3 | 391 | 47.59% |
| CRWD250321P00220000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 16.80 | 16.00 | 17.15 | 0.00 | - | 1 | 87 | 46.78% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 2025-04-17 | 17.86 | 17.55 | 18.35 | 0.00 | - | 1 | 74 | 46.47% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 19.95 | 19.95 | 21.40 | 0.00 | - | 1 | 162 | 46.23% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 2025-11-21 | 26.00 | 26.50 | 27.30 | 0.00 | - | 2 | 7 | 45.09% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 27.30 | 28.20 | 29.15 | 0.00 | - | 152 | 481 | 44.68% |
© 2024 Yahoo. All rights reserved.