Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,093.10 +57.41 (+1.14%) Dow
38,328.66 +512.74 (+1.36%) Nasdaq
15,914.01 +256.18 (+1.64%) Bitcoin USD
59,147.86 -1,236.49 (-2.05%) CMC Crypto 200
1,225.28 -113.78 (-8.50%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 2024-05-03 | 23.74 | 19.90 | 23.10 | 0.00 | - | 3 | 32 | 70.41% |
| CRWD240510C00280000 | 2024-05-01 11:08AM EDT | 2024-05-10 | 16.82 | 21.20 | 24.50 | -0.68 | -3.89% | 3 | 24 | 50.94% |
| CRWD240517C00280000 | 2024-05-01 1:37PM EDT | 2024-05-17 | 20.47 | 23.10 | 26.00 | -0.78 | -3.67% | 11 | 463 | 47.42% |
| CRWD240524C00280000 | 2024-05-01 1:58PM EDT | 2024-05-24 | 23.01 | 24.50 | 27.90 | +1.01 | +4.59% | 29 | 22 | 47.94% |
| CRWD240531C00280000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 22.80 | 26.15 | 29.00 | -12.20 | -34.86% | 76 | 14 | 46.06% |
| CRWD240621C00280000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 34.00 | 34.40 | 36.40 | +0.91 | +2.75% | 6 | 462 | 51.92% |
| CRWD240719C00280000 | 2024-05-01 2:33PM EDT | 2024-07-19 | 37.10 | 38.05 | 40.20 | +2.00 | +5.70% | 5 | 416 | 51.30% |
| CRWD240816C00280000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 46.15 | 42.25 | 44.00 | 0.00 | - | 1 | 30 | 50.49% |
| CRWD240920C00280000 | 2024-04-30 11:18AM EDT | 2024-09-20 | 46.70 | 47.75 | 49.80 | 0.00 | - | 40 | 121 | 50.75% |
| CRWD241018C00280000 | 2024-04-30 2:52PM EDT | 2024-10-18 | 48.00 | 50.55 | 53.25 | 0.00 | - | 1 | 9 | 50.50% |
| CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 56.05 | 59.20 | 61.90 | 0.00 | - | 7 | 55 | 52.84% |
| CRWD250117C00280000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 52.85 | 61.05 | 64.20 | 0.00 | - | 3 | 623 | 52.13% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 68.20 | 71.25 | 0.00 | - | 1 | 4 | 53.56% |
| CRWD250417C00280000 | 2024-04-26 3:48PM EDT | 2025-04-17 | 74.10 | 70.30 | 73.65 | 0.00 | - | 1 | 16 | 53.53% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 76.55 | 79.65 | 0.00 | - | 20 | 59 | 54.43% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 87.00 | 91.95 | 0.00 | - | 2 | 5 | 54.80% |
| CRWD260116C00280000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 91.18 | 92.20 | 95.80 | -7.87 | -7.95% | 20 | 203 | 55.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00280000 | 2024-05-01 2:40PM EDT | 2024-05-03 | 0.57 | 0.32 | 0.59 | -1.07 | -65.24% | 383 | 414 | 56.40% |
| CRWD240510P00280000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 1.90 | 1.71 | 2.07 | -1.35 | -41.54% | 49 | 210 | 47.74% |
| CRWD240517P00280000 | 2024-05-01 2:14PM EDT | 2024-05-17 | 4.40 | 2.93 | 3.65 | -1.40 | -24.14% | 63 | 1,015 | 45.73% |
| CRWD240524P00280000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 6.15 | 4.65 | 5.20 | -0.30 | -4.65% | 20 | 111 | 45.19% |
| CRWD240531P00280000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 7.63 | 5.40 | 7.20 | -3.02 | -28.36% | 69 | 151 | 46.87% |
| CRWD240607P00280000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 14.77 | 10.55 | 12.00 | +1.22 | +9.00% | 1 | 46 | 54.63% |
| CRWD240621P00280000 | 2024-05-01 1:49PM EDT | 2024-06-21 | 14.63 | 12.65 | 13.50 | -0.79 | -5.12% | 33 | 763 | 51.20% |
| CRWD240719P00280000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 19.00 | 15.15 | 16.25 | +0.80 | +4.40% | 15 | 1,115 | 47.56% |
| CRWD240816P00280000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 21.75 | 17.65 | 18.80 | +5.05 | +30.24% | 4 | 287 | 45.22% |
| CRWD240920P00280000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 25.75 | 22.35 | 23.55 | +1.25 | +5.10% | 2 | 298 | 46.17% |
| CRWD241018P00280000 | 2024-04-29 10:52AM EDT | 2024-10-18 | 23.10 | 24.05 | 25.60 | 0.00 | - | 6 | 94 | 44.92% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 30.52 | 29.75 | 31.75 | 0.00 | - | 1 | 52 | 45.29% |
| CRWD250117P00280000 | 2024-05-01 10:41AM EDT | 2025-01-17 | 35.04 | 31.30 | 32.85 | +4.34 | +14.14% | 2 | 426 | 43.97% |
| CRWD250321P00280000 | 2024-04-05 12:11PM EDT | 2025-03-21 | 32.15 | 34.90 | 36.50 | 0.00 | - | 13 | 13 | 42.94% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 36.70 | 39.25 | 0.00 | - | 3 | 21 | 43.77% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 39.85 | 43.95 | 0.00 | - | 118 | 282 | 44.22% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 46.05 | 51.00 | 0.00 | - | 2 | 5 | 42.85% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 49.00 | 52.30 | +2.65 | +5.24% | 1 | 269 | 41.79% |
© 2024 Yahoo. All rights reserved.