Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,026.86 -8.83 (-0.18%) Dow
37,933.94 +118.02 (+0.31%) Nasdaq
15,644.96 -12.86 (-0.08%) Bitcoin USD
57,202.31 -2,409.10 (-4.04%) CMC Crypto 200
1,197.34 -141.72 (-10.59%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:265.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00265000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 29.11 | 32.10 | 35.40 | 0.00 | - | 3 | 4 | 131.93% |
| CRWD240510C00265000 | 2024-04-24 1:54PM EDT | 2024-05-10 | 36.00 | 32.45 | 35.40 | 0.00 | - | 1 | 1 | 73.68% |
| CRWD240517C00265000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 30.00 | 32.65 | 35.35 | 0.00 | - | - | 3 | 56.97% |
| CRWD240524C00265000 | 2024-04-15 2:43PM EDT | 2024-05-24 | 41.48 | 34.80 | 36.60 | 0.00 | - | - | 1 | 56.25% |
| CRWD240531C00265000 | 2024-04-15 12:30PM EDT | 2024-05-31 | 46.00 | 36.00 | 38.75 | 0.00 | - | 1 | 2 | 56.13% |
| CRWD240607C00265000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 46.55 | 40.25 | 42.45 | 0.00 | - | 1 | 1 | 63.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00265000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.25 | -0.20 | -80.00% | 50 | 281 | 60.74% |
| CRWD240510P00265000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 0.55 | 0.47 | 0.72 | -0.75 | -57.69% | 113 | 168 | 45.80% |
| CRWD240517P00265000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 1.19 | 1.28 | 1.62 | -0.82 | -40.80% | 15 | 445 | 43.65% |
| CRWD240524P00265000 | 2024-05-01 1:29PM EDT | 2024-05-24 | 2.36 | 2.38 | 2.72 | -0.71 | -23.13% | 7 | 56 | 43.48% |
| CRWD240531P00265000 | 2024-05-01 2:48PM EDT | 2024-05-31 | 3.03 | 3.20 | 4.65 | -3.57 | -54.09% | 2 | 34 | 47.01% |
| CRWD240607P00265000 | 2024-05-01 1:02PM EDT | 2024-06-07 | 8.49 | 7.00 | 7.90 | +0.39 | +4.81% | 25 | 9 | 52.52% |
© 2024 Yahoo. All rights reserved.