Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,072.93 +37.24 (+0.74%) Dow
38,221.16 +405.24 (+1.07%) Nasdaq
15,828.24 +170.42 (+1.09%) Bitcoin USD
58,492.23 -1,714.48 (-2.85%) CMC Crypto 200
1,208.72 -130.35 (-9.75%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:285.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00285000 | 2024-04-30 3:38PM EDT | 2024-05-03 | 7.90 | 13.15 | 14.15 | -4.30 | -35.25% | 1 | 103 | 0.00% |
| CRWD240510C00285000 | 2024-05-01 12:25PM EDT | 2024-05-10 | 13.45 | 15.40 | 16.55 | -10.82 | -44.58% | 55 | 125 | 29.61% |
| CRWD240517C00285000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 16.42 | 17.50 | 19.15 | -7.23 | -30.57% | 12 | 126 | 37.38% |
| CRWD240524C00285000 | 2024-04-26 12:49PM EDT | 2024-05-24 | 25.30 | 19.80 | 21.75 | 0.00 | - | 2 | 15 | 41.69% |
| CRWD240531C00285000 | 2024-05-01 10:20AM EDT | 2024-05-31 | 17.80 | 21.05 | 22.70 | -6.95 | -28.08% | 86 | 9 | 39.81% |
| CRWD240607C00285000 | 2024-04-26 11:17AM EDT | 2024-06-07 | 33.00 | 28.00 | 28.85 | 0.00 | - | 1 | 1 | 52.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00285000 | 2024-05-01 2:26PM EDT | 2024-05-03 | 1.40 | 1.07 | 1.44 | -1.65 | -54.10% | 430 | 550 | 57.91% |
| CRWD240510P00285000 | 2024-05-01 1:46PM EDT | 2024-05-10 | 4.05 | 3.55 | 3.85 | -0.85 | -17.35% | 91 | 244 | 50.21% |
| CRWD240517P00285000 | 2024-05-01 2:00PM EDT | 2024-05-17 | 6.36 | 5.40 | 5.70 | -0.24 | -3.64% | 37 | 199 | 47.19% |
| CRWD240524P00285000 | 2024-05-01 1:35PM EDT | 2024-05-24 | 8.10 | 7.15 | 7.45 | -0.29 | -3.46% | 29 | 244 | 46.29% |
| CRWD240531P00285000 | 2024-05-01 11:53AM EDT | 2024-05-31 | 10.30 | 7.25 | 9.00 | -3.20 | -23.70% | 32 | 29 | 45.72% |
| CRWD240607P00285000 | 2024-05-01 11:08AM EDT | 2024-06-07 | 15.85 | 14.10 | 14.75 | +0.37 | +2.39% | 1 | 32 | 56.60% |
© 2024 Yahoo. All rights reserved.