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
8,121.24 -22.89 (-0.28%) Bitcoin USD
56,884.08 -3,767.79 (-6.21%) CMC Crypto 200
1,189.84 -149.22 (-11.15%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 2024-05-03 | 46.80 | 31.25 | 34.00 | 0.00 | - | 10 | 20 | 57.03% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 33.10 | 34.60 | 0.00 | - | 1 | 18 | 56.59% |
| CRWD240517C00260000 | 2024-04-29 10:14AM EDT | 2024-05-17 | 50.59 | 34.05 | 35.45 | 0.00 | - | 2 | 132 | 50.85% |
| CRWD240524C00260000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 41.82 | 35.95 | 37.45 | 0.00 | - | 1 | 4 | 53.76% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 36.70 | 38.80 | 0.00 | - | 1 | 9 | 51.88% |
| CRWD240621C00260000 | 2024-04-30 1:08PM EDT | 2024-06-21 | 46.05 | 43.10 | 44.45 | 0.00 | - | 1 | 739 | 58.02% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 46.75 | 47.20 | 0.00 | - | 3 | 141 | 53.87% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 62.25 | 50.25 | 51.35 | 0.00 | - | 1 | 93 | 53.46% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 55.25 | 55.90 | 0.00 | - | 1 | 77 | 53.99% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 58.05 | 58.75 | 0.00 | - | 2 | 14 | 53.40% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 64.40 | 67.35 | 0.00 | - | 20 | 124 | 54.69% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 69.94 | 67.85 | 69.10 | 0.00 | - | 1 | 676 | 54.65% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 73.60 | 75.00 | 0.00 | - | 1 | 23 | 55.01% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 76.20 | 77.60 | 0.00 | - | 1 | 200 | 55.42% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 81.90 | 83.00 | 0.00 | - | 2 | 96 | 56.00% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 92.65 | 94.50 | 0.00 | - | 1 | 4 | 56.51% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 96.60 | 98.45 | 0.00 | - | 1 | 128 | 56.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00260000 | 2024-05-01 10:12AM EDT | 2024-05-03 | 0.15 | 0.06 | 0.12 | +0.01 | +7.14% | 7 | 232 | 60.94% |
| CRWD240510P00260000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 0.85 | 0.60 | 0.68 | +0.12 | +16.44% | 1 | 116 | 48.27% |
| CRWD240517P00260000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 1.70 | 1.46 | 1.59 | +0.22 | +14.86% | 4 | 2,566 | 46.17% |
| CRWD240524P00260000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 2.66 | 2.36 | 2.53 | 0.00 | - | 13 | 53 | 44.97% |
| CRWD240531P00260000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 3.60 | 2.58 | 4.20 | -1.81 | -33.46% | 2 | 40 | 47.62% |
| CRWD240607P00260000 | 2024-05-01 11:08AM EDT | 2024-06-07 | 7.15 | 7.15 | 7.35 | +0.25 | +3.62% | 3 | 48 | 54.47% |
| CRWD240621P00260000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 8.65 | 8.50 | 8.70 | -0.20 | -2.26% | 362 | 773 | 50.58% |
| CRWD240719P00260000 | 2024-04-30 1:51PM EDT | 2024-07-19 | 10.50 | 11.00 | 11.30 | 0.00 | - | 2 | 270 | 47.00% |
| CRWD240816P00260000 | 2024-05-01 9:54AM EDT | 2024-08-16 | 14.45 | 13.30 | 13.85 | +1.45 | +11.15% | 2 | 247 | 45.33% |
| CRWD240920P00260000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 17.75 | 17.20 | 17.45 | +0.72 | +4.23% | 3 | 410 | 45.22% |
| CRWD241018P00260000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 17.75 | 19.00 | 19.35 | 0.00 | - | 1 | 36 | 44.12% |
| CRWD241220P00260000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 22.15 | 24.10 | 24.45 | 0.00 | - | 1 | 122 | 43.99% |
| CRWD250117P00260000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 24.30 | 25.45 | 25.90 | 0.00 | - | 3 | 416 | 43.24% |
| CRWD250321P00260000 | 2024-04-09 1:35PM EDT | 2025-03-21 | 30.60 | 29.60 | 30.25 | +5.30 | +20.95% | 2 | 5 | 43.30% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 2025-04-17 | 30.13 | 30.20 | 31.90 | 0.00 | - | 20 | 51 | 43.23% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 34.35 | 35.80 | 0.00 | - | 2 | 179 | 43.29% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 35.37% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 43.20 | 44.65 | 0.00 | - | 38 | 89 | 41.82% |
© 2024 Yahoo. All rights reserved.