Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,142.34 -1.79 (-0.02%) Bitcoin USD
57,819.98 -3,420.20 (-5.58%) CMC Crypto 200
1,247.57 -91.50 (-6.83%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00310000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 223 | 484 | 12.50% |
| CRWD240510C00310000 | 2024-04-30 3:16PM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 142 | 272 | 6.25% |
| CRWD240517C00310000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 37 | 1,972 | 6.25% |
| CRWD240524C00310000 | 2024-04-30 1:45PM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 6.25% |
| CRWD240531C00310000 | 2024-04-30 2:53PM EDT | 2024-05-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 3.13% |
| CRWD240607C00310000 | 2024-04-30 2:10PM EDT | 2024-06-07 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| CRWD240621C00310000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 16.96 | 0.00 | 0.00 | 0.00 | - | 171 | 1,114 | 3.13% |
| CRWD240719C00310000 | 2024-04-30 3:53PM EDT | 2024-07-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 54 | 288 | 3.13% |
| CRWD240816C00310000 | 2024-04-30 12:42PM EDT | 2024-08-16 | 25.15 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 3.13% |
| CRWD240920C00310000 | 2024-04-30 1:53PM EDT | 2024-09-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 32 | 329 | 1.56% |
| CRWD241018C00310000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 1.56% |
| CRWD241220C00310000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| CRWD250117C00310000 | 2024-04-30 2:06PM EDT | 2025-01-17 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 1.56% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| CRWD250620C00310000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 65.87 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 1.56% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 2025-11-21 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| CRWD260116C00310000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00310000 | 2024-04-29 11:12AM EDT | 2024-05-03 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 0.00% |
| CRWD240510P00310000 | 2024-04-30 2:36PM EDT | 2024-05-10 | 17.76 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| CRWD240517P00310000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 20.65 | 0.00 | 0.00 | 0.00 | - | 23 | 1,278 | 0.00% |
| CRWD240524P00310000 | 2024-04-29 9:42AM EDT | 2024-05-24 | 15.15 | 0.00 | 0.00 | 0.00 | - | 32 | 54 | 0.00% |
| CRWD240531P00310000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CRWD240621P00310000 | 2024-04-30 3:35PM EDT | 2024-06-21 | 30.52 | 0.00 | 0.00 | 0.00 | - | 10 | 878 | 0.00% |
| CRWD240719P00310000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 33.42 | 0.00 | 0.00 | 0.00 | - | 18 | 663 | 0.00% |
| CRWD240816P00310000 | 2024-04-30 2:21PM EDT | 2024-08-16 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| CRWD240920P00310000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| CRWD241018P00310000 | 2024-04-22 12:19PM EDT | 2024-10-18 | 45.33 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| CRWD241220P00310000 | 2024-04-25 12:14PM EDT | 2024-12-20 | 48.05 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| CRWD250117P00310000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 24 | 364 | 0.00% |
| CRWD250321P00310000 | 2024-04-26 1:00PM EDT | 2025-03-21 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CRWD250417P00310000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 0.00% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 67 | 124 | 0.00% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| CRWD260116P00310000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 67.70 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
© 2024 Yahoo. All rights reserved.