Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,044.09 +8.40 (+0.17%) Dow
38,032.35 +216.43 (+0.57%) Nasdaq
15,721.42 +63.60 (+0.41%) Bitcoin USD
57,582.81 -2,470.90 (-4.11%) CMC Crypto 200
1,206.34 -132.73 (-9.87%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00330000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 0.16 | 0.07 | 0.16 | +0.03 | +23.08% | 75 | 575 | 57.23% |
| CRWD240510C00330000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 1.18 | 0.84 | 1.19 | +0.28 | +31.11% | 35 | 285 | 50.02% |
| CRWD240517C00330000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 2.37 | 2.13 | 2.56 | +0.54 | +29.51% | 514 | 2,165 | 48.25% |
| CRWD240524C00330000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 4.30 | 3.45 | 3.85 | +1.18 | +37.82% | 21 | 151 | 47.00% |
| CRWD240531C00330000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 5.00 | 4.40 | 4.85 | -2.48 | -33.16% | 19 | 151 | 45.31% |
| CRWD240607C00330000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 11.00 | 9.45 | 10.80 | +0.48 | +4.56% | 2 | 23 | 57.53% |
| CRWD240621C00330000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 12.87 | 12.15 | 12.50 | +1.55 | +13.69% | 33 | 1,305 | 54.63% |
| CRWD240719C00330000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 14.10 | 15.50 | 16.05 | 0.00 | - | 18 | 522 | 50.73% |
| CRWD240816C00330000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 15.40 | 18.85 | 19.85 | -3.90 | -20.21% | 2 | 261 | 50.27% |
| CRWD240920C00330000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 24.54 | 24.50 | 25.80 | +0.19 | +0.78% | 6 | 362 | 51.01% |
| CRWD241018C00330000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 26.30 | 27.85 | 29.10 | -2.20 | -7.72% | 1 | 39 | 50.81% |
| CRWD241220C00330000 | 2024-04-30 3:30PM EDT | 2024-12-20 | 33.00 | 36.40 | 37.45 | -2.05 | -5.85% | 1 | 466 | 52.39% |
| CRWD250117C00330000 | 2024-05-01 1:40PM EDT | 2025-01-17 | 37.50 | 39.50 | 40.45 | +0.15 | +0.40% | 25 | 342 | 52.56% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 36.00 | 44.60 | 46.95 | 0.00 | - | 1 | 15 | 52.39% |
| CRWD250417C00330000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 48.85 | 48.20 | 49.65 | +1.65 | +3.50% | 1 | 129 | 53.05% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 56.80 | 53.30 | 55.70 | 0.00 | - | 8 | 134 | 53.23% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 64.50 | 67.95 | 0.00 | - | 1 | 15 | 53.48% |
| CRWD260116C00330000 | 2024-05-01 3:12PM EDT | 2026-01-16 | 71.92 | 70.65 | 73.40 | +3.12 | +4.53% | 3 | 643 | 54.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00330000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 27.75 | 29.05 | 32.15 | +5.18 | +22.95% | 1 | 100 | 0.00% |
| CRWD240510P00330000 | 2024-04-29 10:28AM EDT | 2024-05-10 | 23.92 | 30.55 | 33.10 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240517P00330000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 33.87 | 31.85 | 33.10 | +0.34 | +1.01% | 1 | 584 | 0.00% |
| CRWD240531P00330000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 31.75 | 33.40 | 36.15 | -4.10 | -11.44% | 1 | 6 | 35.84% |
| CRWD240621P00330000 | 2024-04-29 10:38AM EDT | 2024-06-21 | 36.70 | 40.70 | 41.95 | 0.00 | - | 16 | 897 | 44.72% |
| CRWD240719P00330000 | 2024-04-25 1:31PM EDT | 2024-07-19 | 44.38 | 42.60 | 44.25 | 0.00 | - | 6 | 368 | 40.78% |
| CRWD240816P00330000 | 2024-05-01 10:42AM EDT | 2024-08-16 | 50.45 | 45.15 | 46.45 | +8.50 | +20.26% | 26 | 336 | 38.86% |
| CRWD240920P00330000 | 2024-04-30 11:36AM EDT | 2024-09-20 | 50.95 | 49.65 | 51.30 | 0.00 | - | 3 | 739 | 40.73% |
| CRWD241018P00330000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 53.00 | 51.95 | 53.40 | 0.00 | - | 1 | 283 | 39.94% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 56.60 | 58.65 | 0.00 | - | 3 | 139 | 39.82% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 58.45 | 59.95 | 0.00 | - | 5 | 156 | 38.95% |
| CRWD250321P00330000 | 2024-04-10 2:12PM EDT | 2025-03-21 | 62.75 | 62.60 | 64.55 | +5.60 | +9.80% | 1 | 28 | 39.14% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 63.85 | 65.70 | 0.00 | - | 2 | 247 | 38.60% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 68.30 | 70.55 | 0.00 | - | 5 | 101 | 39.36% |
| CRWD251121P00330000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 77.25 | 72.75 | 76.55 | 0.00 | - | - | 2 | 37.70% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 79.45 | 76.50 | 79.35 | 0.00 | - | 6 | 58 | 37.78% |
© 2024 Yahoo. All rights reserved.