Singapore markets open in 5 hours 5 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,026.51 -9.18 (-0.18%) Dow
37,937.80 +121.88 (+0.32%) Nasdaq
15,646.15 -11.67 (-0.07%) 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 03:55PM EDT. Market open.
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00290000 | 2024-05-01 2:32PM EDT | 2024-05-03 | 8.73 | 9.50 | 10.20 | -0.21 | -2.35% | 830 | 251 | 65.14% |
| CRWD240510C00290000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 12.91 | 12.50 | 13.90 | +0.96 | +8.03% | 63 | 413 | 53.58% |
| CRWD240517C00290000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 15.20 | 14.35 | 15.55 | +1.00 | +7.04% | 160 | 759 | 50.59% |
| CRWD240524C00290000 | 2024-04-30 3:23PM EDT | 2024-05-24 | 16.20 | 17.15 | 18.40 | 0.00 | - | 11 | 34 | 50.10% |
| CRWD240531C00290000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 20.00 | 18.90 | 19.85 | -6.87 | -25.57% | 11 | 56 | 50.25% |
| CRWD240621C00290000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 28.25 | 26.45 | 27.35 | +1.90 | +7.21% | 54 | 661 | 54.95% |
| CRWD240719C00290000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 33.69 | 30.30 | 31.85 | +3.99 | +13.43% | 1 | 455 | 52.01% |
| CRWD240816C00290000 | 2024-05-01 1:38PM EDT | 2024-08-16 | 34.20 | 35.00 | 36.20 | +0.06 | +0.18% | 4 | 188 | 51.97% |
| CRWD240920C00290000 | 2024-05-01 12:56PM EDT | 2024-09-20 | 39.35 | 41.20 | 42.05 | +0.64 | +1.65% | 8 | 247 | 53.52% |
| CRWD241018C00290000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 40.00 | 43.75 | 45.75 | -5.10 | -11.31% | 1 | 84 | 52.92% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 52.90 | 53.90 | 0.00 | - | 2 | 76 | 54.68% |
| CRWD250117C00290000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 55.90 | 55.00 | 56.50 | 0.00 | - | 1 | 2,368 | 54.12% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 60.45 | 60.80 | 63.35 | -3.05 | -4.80% | 2 | 7 | 54.51% |
| CRWD250417C00290000 | 2024-04-24 9:36AM EDT | 2025-04-17 | 68.00 | 63.40 | 65.80 | 0.00 | - | 1 | 70 | 54.66% |
| CRWD250620C00290000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 68.25 | 68.05 | 71.60 | 0.00 | - | 2 | 108 | 54.64% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 80.85 | 84.50 | 0.00 | - | 2 | 13 | 55.95% |
| CRWD260116C00290000 | 2024-04-30 3:19PM EDT | 2026-01-16 | 84.85 | 85.65 | 87.90 | 0.00 | - | 28 | 811 | 56.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00290000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 1.78 | 1.91 | 2.26 | -2.23 | -55.61% | 212 | 507 | 41.61% |
| CRWD240510P00290000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 4.07 | 4.70 | 5.00 | -3.14 | -43.55% | 19 | 247 | 37.98% |
| CRWD240517P00290000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 6.86 | 6.70 | 7.50 | -2.89 | -29.64% | 631 | 1,308 | 39.37% |
| CRWD240524P00290000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 9.10 | 8.75 | 9.65 | -0.57 | -5.89% | 3 | 121 | 40.46% |
| CRWD240531P00290000 | 2024-05-01 12:58PM EDT | 2024-05-31 | 10.55 | 10.45 | 11.25 | -5.45 | -34.06% | 62 | 67 | 40.38% |
| CRWD240607P00290000 | 2024-05-01 12:58PM EDT | 2024-06-07 | 15.43 | 16.05 | 16.70 | -2.13 | -12.13% | 6 | 41 | 50.22% |
| CRWD240621P00290000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 16.95 | 17.80 | 18.20 | -3.60 | -17.52% | 102 | 2,668 | 47.11% |
| CRWD240719P00290000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 23.00 | 20.60 | 21.20 | 0.00 | - | 3 | 518 | 43.52% |
| CRWD240816P00290000 | 2024-05-01 10:48AM EDT | 2024-08-16 | 25.85 | 23.50 | 24.40 | +5.20 | +25.18% | 3 | 205 | 42.55% |
| CRWD240920P00290000 | 2024-04-30 1:40PM EDT | 2024-09-20 | 29.00 | 27.90 | 28.90 | 0.00 | - | 50 | 1,539 | 43.20% |
| CRWD241018P00290000 | 2024-05-01 1:23PM EDT | 2024-10-18 | 31.50 | 29.55 | 30.80 | +0.30 | +0.96% | 3 | 48 | 41.92% |
| CRWD241220P00290000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 33.57 | 35.75 | 36.55 | 0.00 | - | 51 | 164 | 42.07% |
| CRWD250117P00290000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 38.60 | 37.40 | 37.90 | +4.10 | +11.88% | 2 | 334 | 41.15% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 40.50 | 40.85 | 42.75 | -3.65 | -8.27% | 3 | 34 | 41.43% |
| CRWD250417P00290000 | 2024-04-22 2:29PM EDT | 2025-04-17 | 44.80 | 42.25 | 44.45 | 0.00 | - | 4 | 82 | 41.33% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 46.55 | 48.60 | +3.39 | +7.53% | 1 | 367 | 41.43% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 52.20 | 56.45 | 0.00 | - | 5 | 7 | 40.94% |
| CRWD260116P00290000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 56.98 | 55.65 | 58.75 | 0.00 | - | 1 | 143 | 40.62% |
© 2024 Yahoo. All rights reserved.