Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,079.31 +43.62 (+0.87%) Dow
38,235.72 +419.80 (+1.11%) Nasdaq
15,866.25 +208.43 (+1.33%) Bitcoin USD
58,487.52 -1,644.87 (-2.74%) CMC Crypto 200
1,228.18 -110.88 (-8.27%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:305.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00305000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 4.20 | 2.85 | 3.55 | +2.20 | +110.00% | 242 | 731 | 52.94% |
| CRWD240510C00305000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 7.60 | 6.80 | 7.35 | +3.15 | +70.79% | 41 | 159 | 48.78% |
| CRWD240517C00305000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 9.13 | 9.05 | 9.90 | +1.94 | +27.48% | 170 | 170 | 47.40% |
| CRWD240524C00305000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 11.32 | 11.15 | 12.50 | +1.86 | +19.66% | 46 | 69 | 48.41% |
| CRWD240531C00305000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 13.43 | 12.60 | 14.30 | -1.23 | -8.39% | 36 | 18 | 47.77% |
| CRWD240607C00305000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 20.00 | 19.15 | 20.65 | 0.00 | - | 2 | 6 | 57.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00305000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 8.36 | 6.15 | 7.90 | -4.24 | -33.65% | 12 | 256 | 44.35% |
| CRWD240510P00305000 | 2024-05-01 11:52AM EDT | 2024-05-10 | 15.71 | 9.65 | 10.45 | +0.96 | +6.51% | 2 | 90 | 37.84% |
| CRWD240517P00305000 | 2024-05-01 12:29PM EDT | 2024-05-17 | 17.08 | 12.00 | 12.85 | +1.27 | +8.03% | 1 | 203 | 38.52% |
| CRWD240524P00305000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 13.21 | 14.45 | 15.65 | 0.00 | - | 1 | 42 | 41.64% |
| CRWD240531P00305000 | 2024-05-01 2:05PM EDT | 2024-05-31 | 18.61 | 15.25 | 16.40 | +0.76 | +4.26% | 22 | 32 | 38.80% |
© 2024 Yahoo. All rights reserved.