Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,029.57 -6.12 (-0.12%) Dow
37,965.71 +149.79 (+0.40%) Nasdaq
15,651.09 -6.73 (-0.04%) Bitcoin USD
57,681.71 -2,736.98 (-4.53%) CMC Crypto 200
1,204.02 -135.05 (-10.12%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 2024-05-03 | 47.87 | 43.95 | 47.45 | 0.00 | - | 80 | 8 | 135.74% |
| CRWD240510C00250000 | 2024-04-30 11:35AM EDT | 2024-05-10 | 48.22 | 44.25 | 47.90 | 0.00 | - | 80 | 91 | 80.37% |
| CRWD240517C00250000 | 2024-04-29 3:44PM EDT | 2024-05-17 | 54.72 | 45.50 | 48.50 | 0.00 | - | 1 | 71 | 51.51% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 2024-05-24 | 52.67 | 46.05 | 49.45 | 0.00 | - | 5 | 7 | 50.64% |
| CRWD240531C00250000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 44.20 | 46.45 | 50.05 | -4.56 | -9.35% | 1 | 6 | 58.44% |
| CRWD240621C00250000 | 2024-04-30 1:08PM EDT | 2024-06-21 | 53.90 | 52.45 | 54.70 | 0.00 | - | 7 | 998 | 57.81% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 55.15 | 57.10 | 0.00 | - | 1 | 130 | 53.19% |
| CRWD240816C00250000 | 2024-04-25 10:15AM EDT | 2024-08-16 | 58.31 | 58.35 | 60.30 | 0.00 | - | 1 | 26 | 52.46% |
| CRWD240920C00250000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 61.10 | 63.65 | 65.20 | -9.87 | -13.91% | 5 | 230 | 54.40% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 66.30 | 67.90 | 0.00 | - | 1 | 44 | 53.85% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 72.45 | 75.65 | 0.00 | - | 1 | 229 | 54.94% |
| CRWD250117C00250000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 74.00 | 75.65 | 77.70 | -1.88 | -2.48% | 1 | 527 | 55.06% |
| CRWD250321C00250000 | 2024-04-30 3:01PM EDT | 2025-03-21 | 81.80 | 81.50 | 84.20 | 0.00 | - | 2 | 25 | 56.03% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 2025-04-17 | 89.40 | 83.65 | 86.35 | 0.00 | - | 1 | 53 | 56.03% |
| CRWD250620C00250000 | 2024-04-19 2:17PM EDT | 2025-06-20 | 80.31 | 88.95 | 91.65 | 0.00 | - | 4 | 2,199 | 56.52% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 99.50 | 103.45 | 0.00 | - | 2 | 6 | 57.28% |
| CRWD260116C00250000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 103.89 | 103.65 | 107.05 | 0.00 | - | 1 | 546 | 57.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00250000 | 2024-04-30 2:35PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 657 | 79.30% |
| CRWD240510P00250000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.40 | 0.08 | 0.47 | 0.00 | - | 113 | 192 | 54.10% |
| CRWD240517P00250000 | 2024-05-01 1:05PM EDT | 2024-05-17 | 0.71 | 0.31 | 1.10 | -0.06 | -7.79% | 102 | 1,656 | 54.85% |
| CRWD240524P00250000 | 2024-05-01 11:23AM EDT | 2024-05-24 | 1.40 | 1.03 | 1.55 | -0.12 | -7.89% | 4 | 102 | 50.31% |
| CRWD240531P00250000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 1.83 | 0.15 | 3.85 | -1.70 | -48.16% | 53 | 89 | 58.23% |
| CRWD240607P00250000 | 2024-04-29 3:09PM EDT | 2024-06-07 | 3.86 | 2.98 | 6.20 | 0.00 | - | 5 | 6 | 55.98% |
| CRWD240621P00250000 | 2024-05-01 1:54PM EDT | 2024-06-21 | 5.61 | 5.20 | 5.95 | -0.69 | -10.95% | 12 | 1,002 | 51.50% |
| CRWD240719P00250000 | 2024-05-01 12:02PM EDT | 2024-07-19 | 8.65 | 7.35 | 8.25 | +0.54 | +6.66% | 11 | 533 | 48.83% |
| CRWD240816P00250000 | 2024-04-30 3:52PM EDT | 2024-08-16 | 10.41 | 9.55 | 10.50 | 0.00 | - | 6 | 211 | 46.93% |
| CRWD240920P00250000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 14.60 | 13.10 | 13.70 | +2.75 | +23.21% | 7 | 310 | 46.55% |
| CRWD241018P00250000 | 2024-04-30 12:30PM EDT | 2024-10-18 | 16.50 | 14.70 | 15.90 | +1.95 | +13.40% | 150 | 33 | 46.08% |
| CRWD241220P00250000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 20.55 | 19.55 | 20.60 | +2.49 | +13.79% | 1 | 185 | 45.60% |
| CRWD250117P00250000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 20.70 | 21.00 | 22.15 | 0.00 | - | 2 | 635 | 45.00% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 24.13 | 24.60 | 26.60 | 0.00 | - | 1 | 111 | 45.25% |
| CRWD250417P00250000 | 2024-05-01 10:14AM EDT | 2025-04-17 | 28.40 | 26.15 | 28.25 | +3.40 | +13.60% | 7 | 60 | 45.19% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 27.70 | 32.40 | 0.00 | - | 15 | 392 | 45.50% |
| CRWD251121P00250000 | 2024-04-08 9:31AM EDT | 2025-11-21 | 31.40 | 34.05 | 38.05 | 0.00 | - | 2 | 3 | 43.42% |
| CRWD260116P00250000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 34.50 | 37.00 | 40.70 | 0.00 | - | 4 | 183 | 43.47% |
© 2024 Yahoo. All rights reserved.