Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,085.13 +49.44 (+0.98%) Dow
38,280.46 +464.54 (+1.23%) Nasdaq
15,881.67 +223.84 (+1.43%) Bitcoin USD
58,834.17 -1,536.14 (-2.54%) CMC Crypto 200
1,225.06 -114.00 (-8.51%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00320000 | 2024-05-01 2:29PM EDT | 2024-05-03 | 0.48 | 0.40 | 0.68 | +0.12 | +33.33% | 90 | 517 | 51.37% |
| CRWD240510C00320000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 2.66 | 2.04 | 2.65 | +0.91 | +52.00% | 100 | 159 | 46.41% |
| CRWD240517C00320000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 4.41 | 4.00 | 4.55 | +1.01 | +29.71% | 403 | 1,681 | 45.03% |
| CRWD240524C00320000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 6.00 | 6.05 | 6.75 | +1.15 | +23.71% | 39 | 319 | 46.23% |
| CRWD240531C00320000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 6.10 | 6.70 | 8.10 | -4.19 | -40.72% | 2 | 123 | 44.97% |
| CRWD240607C00320000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 10.62 | 13.10 | 14.50 | -2.18 | -17.03% | 1 | 6 | 56.27% |
| CRWD240621C00320000 | 2024-05-01 1:20PM EDT | 2024-06-21 | 15.35 | 15.45 | 16.20 | +1.78 | +13.12% | 30 | 1,456 | 52.73% |
| CRWD240719C00320000 | 2024-05-01 11:26AM EDT | 2024-07-19 | 17.23 | 19.05 | 20.00 | -0.84 | -4.65% | 5 | 528 | 50.10% |
| CRWD240816C00320000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 20.30 | 22.95 | 24.10 | 0.00 | - | 11 | 399 | 49.47% |
| CRWD240920C00320000 | 2024-04-30 10:43AM EDT | 2024-09-20 | 28.80 | 28.75 | 30.00 | 0.00 | - | 1 | 202 | 50.06% |
| CRWD241018C00320000 | 2024-05-01 1:02PM EDT | 2024-10-18 | 29.80 | 31.85 | 33.40 | -2.25 | -7.02% | 1 | 146 | 50.69% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 43.70 | 40.30 | 41.90 | 0.00 | - | 1 | 322 | 51.37% |
| CRWD250117C00320000 | 2024-05-01 1:00PM EDT | 2025-01-17 | 40.45 | 42.75 | 44.50 | -7.75 | -16.08% | 6 | 510 | 51.04% |
| CRWD250321C00320000 | 2024-05-01 2:27PM EDT | 2025-03-21 | 49.73 | 49.45 | 51.45 | +2.72 | +5.79% | 3 | 30 | 51.90% |
| CRWD250417C00320000 | 2024-04-23 11:08AM EDT | 2025-04-17 | 50.62 | 52.00 | 54.20 | 0.00 | - | 2 | 61 | 52.14% |
| CRWD250620C00320000 | 2024-04-24 11:14AM EDT | 2025-06-20 | 57.25 | 57.50 | 61.10 | 0.00 | - | 28 | 87 | 52.87% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 69.85 | 73.35 | 0.00 | - | 1 | 12 | 53.56% |
| CRWD260116C00320000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 73.50 | 74.25 | 77.85 | 0.00 | - | 1 | 247 | 54.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00320000 | 2024-05-01 10:53AM EDT | 2024-05-03 | 26.90 | 18.60 | 22.15 | +3.62 | +15.55% | 2 | 34 | 77.34% |
| CRWD240510P00320000 | 2024-04-30 11:16AM EDT | 2024-05-10 | 24.28 | 21.05 | 23.40 | 0.00 | - | 3 | 36 | 51.07% |
| CRWD240517P00320000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 22.45 | 22.70 | 24.05 | -3.19 | -12.44% | 220 | 1,047 | 42.37% |
| CRWD240524P00320000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 20.95 | 24.00 | 26.15 | 0.00 | - | 21 | 12 | 43.80% |
| CRWD240531P00320000 | 2024-04-29 10:32AM EDT | 2024-05-31 | 24.90 | 24.60 | 26.80 | 0.00 | - | 12 | 20 | 40.66% |
| CRWD240621P00320000 | 2024-05-01 1:32PM EDT | 2024-06-21 | 37.05 | 32.55 | 34.35 | +0.02 | +0.05% | 15 | 424 | 49.24% |
| CRWD240719P00320000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 38.15 | 35.70 | 37.00 | 0.00 | - | 15 | 528 | 44.56% |
| CRWD240816P00320000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 39.20 | 38.05 | 39.75 | 0.00 | - | 74 | 399 | 42.65% |
| CRWD240920P00320000 | 2024-04-30 2:19PM EDT | 2024-09-20 | 45.20 | 42.30 | 43.80 | 0.00 | - | 27 | 204 | 42.53% |
| CRWD241018P00320000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 46.10 | 44.65 | 46.30 | 0.00 | - | 1 | 99 | 41.96% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 2024-12-20 | 54.15 | 50.45 | 52.05 | 0.00 | - | 3 | 108 | 41.88% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 55.35 | 52.35 | 53.80 | 0.00 | - | 8 | 357 | 41.31% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 56.25 | 58.60 | +2.37 | +4.19% | 38 | 129 | 41.34% |
| CRWD250417P00320000 | 2024-04-19 2:49PM EDT | 2025-04-17 | 66.65 | 57.65 | 59.95 | 0.00 | - | 20 | 140 | 40.88% |
| CRWD250620P00320000 | 2024-05-01 1:01PM EDT | 2025-06-20 | 64.80 | 60.90 | 63.80 | +5.50 | +9.27% | 1 | 197 | 40.62% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 67.40 | 70.85 | 0.00 | - | 12 | 69 | 39.44% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 69.60 | 73.50 | 0.00 | - | 1 | 159 | 39.35% |
© 2024 Yahoo. All rights reserved.