Singapore markets open in 4 hours 55 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,104.65 -2,437.72 (-4.09%) CMC Crypto 200
1,201.85 -137.22 (-10.23%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00300000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 3.50 | 3.65 | 4.25 | 0.00 | - | 404 | 580 | 55.30% |
| CRWD240510C00300000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 7.60 | 7.60 | 7.80 | +1.50 | +24.59% | 125 | 158 | 50.44% |
| CRWD240517C00300000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 9.55 | 9.65 | 10.10 | +0.30 | +3.24% | 180 | 842 | 47.79% |
| CRWD240524C00300000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 12.15 | 11.25 | 12.45 | +0.35 | +2.97% | 32 | 156 | 48.02% |
| CRWD240531C00300000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 14.50 | 13.10 | 14.95 | -1.75 | -10.77% | 42 | 85 | 49.54% |
| CRWD240607C00300000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 21.25 | 19.80 | 21.00 | +1.45 | +7.32% | 26 | 2 | 59.08% |
| CRWD240621C00300000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 22.25 | 21.90 | 22.50 | +1.34 | +6.41% | 108 | 1,445 | 54.55% |
| CRWD240719C00300000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 24.02 | 25.50 | 26.70 | -0.60 | -2.44% | 54 | 475 | 51.05% |
| CRWD240816C00300000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 30.70 | 29.70 | 30.50 | +1.30 | +4.42% | 32 | 159 | 50.19% |
| CRWD240920C00300000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 38.32 | 35.70 | 36.65 | +2.35 | +6.53% | 21 | 407 | 51.89% |
| CRWD241018C00300000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 37.33 | 38.00 | 40.05 | 0.00 | - | 4 | 236 | 51.01% |
| CRWD241220C00300000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 47.40 | 46.95 | 48.35 | 0.00 | - | 2 | 264 | 52.85% |
| CRWD250117C00300000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 52.05 | 49.80 | 52.05 | +1.85 | +3.69% | 49 | 428 | 53.28% |
| CRWD250321C00300000 | 2024-04-29 3:59PM EDT | 2025-03-21 | 61.90 | 55.35 | 58.25 | 0.00 | - | 8 | 26 | 53.24% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 57.65 | 60.20 | 0.00 | - | 1 | 74 | 53.04% |
| CRWD250620C00300000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 65.40 | 63.60 | 66.90 | +2.35 | +3.73% | 7 | 174 | 53.97% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 75.25 | 79.25 | 0.00 | - | 1 | 7 | 54.60% |
| CRWD260116C00300000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 81.50 | 80.65 | 83.45 | +0.50 | +0.62% | 4 | 458 | 55.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00300000 | 2024-05-01 3:16PM EDT | 2024-05-03 | 6.00 | 7.05 | 7.35 | -2.80 | -31.82% | 29 | 411 | 43.87% |
| CRWD240510P00300000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 8.04 | 10.65 | 11.10 | -3.56 | -30.69% | 22 | 92 | 43.91% |
| CRWD240517P00300000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 10.75 | 12.55 | 13.00 | -3.45 | -24.30% | 28 | 1,406 | 41.23% |
| CRWD240524P00300000 | 2024-05-01 2:31PM EDT | 2024-05-24 | 15.05 | 13.50 | 14.95 | +0.75 | +5.24% | 20 | 62 | 41.19% |
| CRWD240531P00300000 | 2024-05-01 12:57PM EDT | 2024-05-31 | 17.20 | 15.30 | 16.55 | -0.80 | -4.44% | 28 | 16 | 40.92% |
| CRWD240607P00300000 | 2024-05-01 1:01PM EDT | 2024-06-07 | 23.39 | 21.30 | 22.70 | +0.44 | +1.92% | 3 | 5 | 51.30% |
| CRWD240621P00300000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 23.30 | 23.15 | 23.75 | -2.40 | -9.34% | 30 | 1,186 | 47.79% |
| CRWD240719P00300000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 27.33 | 25.65 | 26.45 | -0.32 | -1.16% | 4 | 552 | 43.43% |
| CRWD240816P00300000 | 2024-05-01 10:53AM EDT | 2024-08-16 | 30.65 | 28.90 | 29.50 | +4.68 | +18.02% | 1 | 176 | 42.14% |
| CRWD240920P00300000 | 2024-04-29 12:53PM EDT | 2024-09-20 | 30.20 | 33.35 | 33.95 | 0.00 | - | 3 | 511 | 42.67% |
| CRWD241018P00300000 | 2024-05-01 1:24PM EDT | 2024-10-18 | 36.70 | 34.85 | 36.75 | -0.30 | -0.81% | 1 | 49 | 42.50% |
| CRWD241220P00300000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 39.80 | 41.20 | 42.30 | +1.46 | +3.81% | 2 | 587 | 42.25% |
| CRWD250117P00300000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 41.00 | 42.70 | 43.90 | -2.50 | -5.75% | 3 | 1,140 | 41.55% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 46.55 | 48.55 | -2.11 | -4.44% | 2 | 7 | 41.53% |
| CRWD250417P00300000 | 2024-05-01 2:27PM EDT | 2025-04-17 | 47.94 | 47.70 | 50.05 | -0.71 | -1.46% | 4 | 134 | 41.22% |
| CRWD250620P00300000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 48.47 | 51.25 | 54.15 | 0.00 | - | 2 | 315 | 41.23% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 56.60 | 61.05 | 0.00 | - | 4 | 12 | 40.01% |
| CRWD260116P00300000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 63.20 | 59.60 | 63.10 | +1.80 | +2.93% | 2 | 74 | 39.54% |
© 2024 Yahoo. All rights reserved.