Singapore markets open in 7 hours 53 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,016.96 -18.73 (-0.37%) Dow
37,893.18 +77.26 (+0.20%) Nasdaq
15,587.56 -70.26 (-0.45%) Bitcoin USD
56,981.13 -3,446.29 (-5.70%) CMC Crypto 200
1,188.46 -150.60 (-11.25%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00240000 | 2024-05-01 12:32PM EDT | 2024-05-03 | 53.27 | 51.80 | 55.45 | -2.42 | -4.35% | 1 | 1 | 165.67% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 52.25 | 55.95 | -2.54 | -4.53% | 1 | 0 | 63.48% |
| CRWD240517C00240000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 54.74 | 52.70 | 56.25 | 0.00 | - | 1 | 96 | 56.69% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 53.50 | 56.90 | 0.00 | - | - | 2 | 56.20% |
| CRWD240621C00240000 | 2024-05-01 10:28AM EDT | 2024-06-21 | 57.39 | 59.00 | 60.00 | -5.61 | -8.90% | 1 | 315 | 58.47% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 54.36 | 61.95 | 62.70 | 0.00 | - | 2 | 81 | 55.34% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 64.90 | 65.60 | 0.00 | - | 15 | 21 | 54.32% |
| CRWD240920C00240000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 69.40 | 69.20 | 70.15 | -2.15 | -3.00% | 7 | 237 | 55.46% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 71.70 | 73.35 | 0.00 | - | 3 | 23 | 55.38% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 77.80 | 79.55 | 0.00 | - | 10 | 39 | 55.70% |
| CRWD250117C00240000 | 2024-04-29 11:03AM EDT | 2025-01-17 | 92.19 | 80.35 | 82.40 | 0.00 | - | 2 | 936 | 56.04% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 88.60 | 90.65 | 0.00 | - | 20 | 62 | 57.20% |
| CRWD250620C00240000 | 2024-04-19 10:05AM EDT | 2025-06-20 | 90.00 | 93.85 | 95.45 | 0.00 | - | 2 | 120 | 57.54% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 103.55 | 106.70 | 0.00 | - | 1 | 3 | 57.91% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 110.70 | 107.60 | 110.15 | 0.00 | - | 1 | 326 | 58.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 0.72 | 0.01 | 0.24 | 0.00 | - | 6 | 30 | 102.15% |
| CRWD240510P00240000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.18 | 0.08 | 0.32 | 0.00 | - | 50 | 58 | 59.86% |
| CRWD240517P00240000 | 2024-05-01 10:28AM EDT | 2024-05-17 | 0.46 | 0.24 | 0.45 | -0.10 | -17.86% | 300 | 844 | 50.20% |
| CRWD240524P00240000 | 2024-04-30 3:53PM EDT | 2024-05-24 | 0.85 | 0.63 | 0.94 | 0.00 | - | 10 | 16 | 51.34% |
| CRWD240531P00240000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 1.18 | 0.91 | 2.11 | -1.00 | -45.87% | 15 | 36 | 50.49% |
| CRWD240621P00240000 | 2024-05-01 12:49PM EDT | 2024-06-21 | 3.98 | 4.05 | 4.20 | -0.52 | -11.56% | 184 | 856 | 52.19% |
| CRWD240719P00240000 | 2024-05-01 10:43AM EDT | 2024-07-19 | 6.35 | 5.70 | 6.45 | +0.96 | +17.81% | 3 | 335 | 49.45% |
| CRWD240816P00240000 | 2024-04-30 3:16PM EDT | 2024-08-16 | 7.78 | 7.55 | 8.15 | 0.00 | - | 1 | 83 | 46.77% |
| CRWD240920P00240000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 10.03 | 10.90 | 11.15 | 0.00 | - | 1 | 615 | 46.66% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 10.85 | 12.55 | 13.25 | 0.00 | - | 31 | 52 | 46.33% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 14.95 | 17.00 | 17.65 | 0.00 | - | 1 | 281 | 45.88% |
| CRWD250117P00240000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 17.45 | 18.10 | 19.40 | 0.00 | - | 1 | 426 | 45.65% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 22.00 | 23.35 | 0.00 | - | 1 | 33 | 45.55% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 2025-04-17 | 21.85 | 23.55 | 24.85 | 0.00 | - | 3 | 83 | 45.42% |
| CRWD250620P00240000 | 2024-04-25 12:52PM EDT | 2025-06-20 | 25.75 | 26.35 | 28.20 | 0.00 | - | 50 | 271 | 45.13% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 32.30 | 35.05 | 0.00 | - | 4 | 5 | 44.33% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 34.25 | 36.85 | 0.00 | - | 30 | 118 | 43.74% |
© 2024 Yahoo. All rights reserved.