Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.23 -13.46 (-0.27%) Dow
37,930.04 +114.12 (+0.30%) Nasdaq
15,605.15 -52.67 (-0.34%) Bitcoin USD
57,150.05 -3,156.28 (-5.23%) CMC Crypto 200
1,189.88 -149.18 (-11.15%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00340000 | 2024-05-01 11:08AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 67 | 713 | 65.23% |
| CRWD240510C00340000 | 2024-05-01 10:43AM EDT | 2024-05-10 | 0.32 | 0.19 | 0.49 | -0.14 | -30.43% | 20 | 91 | 51.39% |
| CRWD240517C00340000 | 2024-05-01 11:53AM EDT | 2024-05-17 | 0.92 | 0.87 | 1.13 | -0.18 | -16.36% | 9 | 704 | 47.22% |
| CRWD240524C00340000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 1.79 | 1.75 | 1.98 | -1.32 | -42.44% | 23 | 164 | 46.01% |
| CRWD240531C00340000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 2.33 | 1.89 | 2.98 | -2.34 | -50.11% | 13 | 54 | 45.78% |
| CRWD240607C00340000 | 2024-04-30 2:36PM EDT | 2024-06-07 | 7.05 | 6.50 | 8.30 | 0.00 | - | 3 | 13 | 57.87% |
| CRWD240621C00340000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 8.48 | 8.40 | 8.65 | -0.02 | -0.24% | 200 | 980 | 52.62% |
| CRWD240719C00340000 | 2024-05-01 9:46AM EDT | 2024-07-19 | 11.00 | 11.10 | 11.90 | -0.90 | -7.56% | 4 | 385 | 49.63% |
| CRWD240816C00340000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 13.45 | 14.10 | 14.60 | -1.20 | -8.19% | 2 | 590 | 47.44% |
| CRWD240920C00340000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 24.15 | 19.35 | 19.85 | 0.00 | - | 8 | 298 | 48.89% |
| CRWD241018C00340000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 24.56 | 21.80 | 22.85 | 0.00 | - | 3 | 67 | 48.61% |
| CRWD241220C00340000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 28.85 | 30.10 | 30.95 | -5.68 | -16.45% | 1 | 202 | 50.37% |
| CRWD250117C00340000 | 2024-04-29 12:50PM EDT | 2025-01-17 | 38.90 | 32.15 | 33.45 | 0.00 | - | 2 | 537 | 50.14% |
| CRWD250321C00340000 | 2024-04-19 3:50PM EDT | 2025-03-21 | 34.00 | 38.35 | 39.75 | 0.00 | - | 6 | 14 | 50.10% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 41.00 | 41.90 | 0.00 | - | 55 | 144 | 50.22% |
| CRWD250620C00340000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 46.70 | 47.10 | 48.25 | +1.88 | +4.19% | 5 | 81 | 51.17% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 51.08% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 63.57 | 62.85 | 64.85 | 0.00 | - | 42 | 477 | 52.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 2024-05-03 | 55.05 | 46.00 | 48.90 | 0.00 | - | 2 | 0 | 123.58% |
| CRWD240510P00340000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 41.32 | 45.70 | 48.40 | 0.00 | - | 10 | 11 | 62.99% |
| CRWD240517P00340000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 50.08 | 45.55 | 49.00 | +5.32 | +11.89% | 34 | 508 | 50.40% |
| CRWD240531P00340000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 52.86 | 47.50 | 50.15 | 0.00 | - | 1 | 1 | 52.01% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 46.30 | 52.40 | 53.90 | 0.00 | - | 5 | 408 | 51.43% |
| CRWD240719P00340000 | 2024-04-24 12:42PM EDT | 2024-07-19 | 52.46 | 53.95 | 55.30 | 0.00 | - | 5 | 256 | 44.56% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 54.59 | 56.35 | 57.35 | 0.00 | - | 1 | 61 | 42.09% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 60.30 | 59.95 | 61.35 | 0.00 | - | 8 | 104 | 42.64% |
| CRWD241018P00340000 | 2024-03-26 3:32PM EDT | 2024-10-18 | 44.50 | 57.80 | 59.85 | 0.00 | - | 38 | 460 | 36.95% |
| CRWD241220P00340000 | 2024-04-30 11:37AM EDT | 2024-12-20 | 64.85 | 66.75 | 68.15 | 0.00 | - | 1 | 227 | 41.01% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 73.07 | 67.90 | 69.60 | 0.00 | - | 1 | 115 | 40.27% |
| CRWD250321P00340000 | 2024-04-11 3:18PM EDT | 2025-03-21 | 60.60 | 71.85 | 73.60 | 0.00 | - | 1 | 51 | 39.86% |
| CRWD250417P00340000 | 2024-04-22 2:30PM EDT | 2025-04-17 | 74.15 | 73.15 | 74.40 | 0.00 | - | 2 | 16 | 39.01% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 76.45 | 78.15 | 0.00 | - | 5 | 15 | 38.92% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 82.90 | 85.10 | 0.00 | - | 27 | 43 | 38.02% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 85.55 | 84.80 | 87.85 | 0.00 | - | 3 | 34 | 38.08% |
© 2024 Yahoo. All rights reserved.