Singapore markets open in 3 hours 52 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
57,361.04 -2,746.98 (-4.57%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00230000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 70.33 | 63.55 | 67.20 | +1.50 | +2.18% | 1 | 1 | 198.83% |
| CRWD240517C00230000 | 2024-04-25 11:30AM EDT | 2024-05-17 | 64.40 | 64.10 | 67.60 | 0.00 | - | 1 | 83 | 61.87% |
| CRWD240524C00230000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 63.67 | 64.50 | 68.35 | 0.00 | - | 1 | 3 | 61.52% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 65.15 | 68.75 | -4.75 | -7.22% | 1 | 4 | 59.58% |
| CRWD240621C00230000 | 2024-04-30 1:06PM EDT | 2024-06-21 | 70.40 | 67.65 | 71.25 | 0.00 | - | 2 | 1,585 | 60.08% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 79.98% |
| CRWD240816C00230000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 83.89 | 73.00 | 76.75 | 0.00 | - | 1 | 5 | 56.78% |
| CRWD240920C00230000 | 2024-04-23 9:42AM EDT | 2024-09-20 | 77.00 | 77.00 | 79.70 | 0.00 | - | 1 | 820 | 56.55% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 79.20 | 82.20 | 0.00 | - | 1 | 48 | 55.94% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 85.80 | 88.60 | 0.00 | - | 1 | 43 | 57.36% |
| CRWD250117C00230000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 89.10 | 88.00 | 92.00 | 0.00 | - | 3 | 341 | 57.96% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 2025-03-21 | 97.35 | 93.25 | 96.45 | 0.00 | - | 1 | 1 | 57.79% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 77.48% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 100.00 | 103.50 | 0.00 | - | 2 | 131 | 58.19% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 72.81% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 114.00 | 117.55 | -4.73 | -3.96% | 8 | 237 | 59.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00230000 | 2024-04-29 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 96 | 103.91% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.05 | 1.36 | 0.00 | - | 2 | 3 | 89.11% |
| CRWD240517P00230000 | 2024-04-30 1:01PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.40 | 0.00 | - | 3 | 583 | 57.13% |
| CRWD240524P00230000 | 2024-04-29 11:23AM EDT | 2024-05-24 | 0.34 | 0.19 | 0.88 | 0.00 | - | 2 | 10 | 54.59% |
| CRWD240531P00230000 | 2024-04-26 12:03PM EDT | 2024-05-31 | 1.10 | 0.28 | 1.95 | 0.00 | - | 1 | 7 | 55.62% |
| CRWD240607P00230000 | 2024-04-30 10:49AM EDT | 2024-06-07 | 1.73 | 1.82 | 2.92 | 0.00 | - | 1 | 14 | 60.33% |
| CRWD240621P00230000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.77 | 2.28 | 3.30 | -0.23 | -7.67% | 232 | 533 | 53.94% |
| CRWD240719P00230000 | 2024-04-30 2:52PM EDT | 2024-07-19 | 4.15 | 3.30 | 4.85 | -0.25 | -5.68% | 2 | 316 | 51.54% |
| CRWD240816P00230000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 5.72 | 5.15 | 6.45 | -0.33 | -5.45% | 1 | 41 | 49.00% |
| CRWD240920P00230000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 8.65 | 8.45 | 9.70 | +1.00 | +13.07% | 3 | 458 | 49.93% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 8.75 | 9.80 | 11.25 | 0.00 | - | 1 | 27 | 48.64% |
| CRWD241220P00230000 | 2024-05-01 1:32PM EDT | 2024-12-20 | 14.25 | 13.60 | 15.55 | +1.30 | +10.04% | 2 | 44 | 48.28% |
| CRWD250117P00230000 | 2024-04-29 12:34PM EDT | 2025-01-17 | 13.65 | 15.30 | 16.95 | 0.00 | - | 1 | 508 | 47.61% |
| CRWD250321P00230000 | 2024-04-30 12:35PM EDT | 2025-03-21 | 18.10 | 17.20 | 20.10 | 0.00 | - | 22 | 44 | 46.66% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 19.00 | 21.55 | 0.00 | - | 100 | 226 | 46.54% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 21.05 | 24.60 | 0.00 | - | 10 | 93 | 46.06% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 39.53% |
| CRWD260116P00230000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 31.82 | 29.60 | 33.50 | +1.01 | +3.28% | 1 | 284 | 45.11% |
© 2024 Yahoo. All rights reserved.