Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,979.28 -2,697.62 (-4.45%) CMC Crypto 200
1,272.47 -66.60 (-4.98%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00350000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 34 | 173 | 74.22% |
| CRWD240510C00350000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.21 | 0.17 | 0.45 | -0.10 | -32.26% | 13 | 30 | 53.71% |
| CRWD240517C00350000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.95 | 0.63 | 1.10 | +0.26 | +37.68% | 128 | 1,648 | 50.02% |
| CRWD240524C00350000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 1.32 | 1.13 | 1.56 | +0.12 | +10.00% | 15 | 101 | 48.27% |
| CRWD240531C00350000 | 2024-05-01 1:30PM EDT | 2024-05-31 | 2.00 | 1.78 | 2.51 | -1.43 | -41.69% | 9 | 71 | 48.27% |
| CRWD240607C00350000 | 2024-05-01 1:28PM EDT | 2024-06-07 | 5.80 | 5.30 | 6.80 | +0.66 | +12.84% | 3 | 6 | 58.30% |
| CRWD240621C00350000 | 2024-05-01 3:07PM EDT | 2024-06-21 | 8.10 | 6.40 | 7.90 | +1.29 | +18.94% | 225 | 1,618 | 53.18% |
| CRWD240719C00350000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 9.10 | 8.80 | 10.60 | -0.49 | -5.11% | 1 | 780 | 50.68% |
| CRWD240816C00350000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 14.09 | 11.75 | 13.45 | +1.42 | +11.21% | 5 | 276 | 48.79% |
| CRWD240920C00350000 | 2024-05-01 11:42AM EDT | 2024-09-20 | 16.90 | 16.65 | 18.80 | -4.49 | -20.99% | 1 | 293 | 50.39% |
| CRWD241018C00350000 | 2024-04-29 11:30AM EDT | 2024-10-18 | 25.13 | 19.50 | 21.35 | 0.00 | - | 2 | 64 | 49.45% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 32.70 | 27.40 | 29.70 | 0.00 | - | 1 | 1,075 | 50.19% |
| CRWD250117C00350000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 33.50 | 29.30 | 32.90 | +2.90 | +9.48% | 21 | 1,423 | 50.04% |
| CRWD250321C00350000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 38.20 | 35.80 | 38.65 | +1.90 | +5.23% | 2 | 18 | 50.50% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 37.90 | 40.90 | 0.00 | - | 1 | 111 | 50.41% |
| CRWD250620C00350000 | 2024-04-25 10:58AM EDT | 2025-06-20 | 43.25 | 43.70 | 46.85 | 0.00 | - | 3 | 461 | 51.05% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 55.50 | 59.45 | 0.00 | - | 20 | 86 | 51.90% |
| CRWD260116C00350000 | 2024-04-29 12:56PM EDT | 2026-01-16 | 67.44 | 60.05 | 64.10 | 0.00 | - | 2 | 601 | 52.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 2024-05-03 | 45.55 | 53.00 | 56.75 | 0.00 | - | 10 | 0 | 98.34% |
| CRWD240517P00350000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 60.23 | 53.25 | 56.95 | 0.00 | - | 1 | 306 | 64.29% |
| CRWD240524P00350000 | 2024-04-09 9:31AM EDT | 2024-05-24 | 39.04 | 53.60 | 57.45 | 0.00 | - | - | 4 | 57.20% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 54.50 | 57.50 | 0.00 | - | - | 2 | 50.59% |
| CRWD240621P00350000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 55.42 | 57.95 | 61.70 | 0.00 | - | 2 | 136 | 53.16% |
| CRWD240719P00350000 | 2024-04-12 10:37AM EDT | 2024-07-19 | 51.50 | 59.60 | 62.55 | 0.00 | - | 4 | 278 | 44.87% |
| CRWD240816P00350000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 64.47 | 61.20 | 64.80 | 0.00 | - | 1 | 34 | 42.96% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 65.40 | 68.00 | 0.00 | - | 1 | 128 | 42.40% |
| CRWD241018P00350000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 68.33 | 66.30 | 70.30 | 0.00 | - | 1 | 49 | 41.97% |
| CRWD241220P00350000 | 2024-04-04 11:43AM EDT | 2024-12-20 | 58.55 | 72.15 | 75.20 | 0.00 | - | 11 | 303 | 41.50% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 2025-01-17 | 79.85 | 72.65 | 76.75 | 0.00 | - | 1 | 222 | 40.86% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 76.50 | 80.50 | 0.00 | - | 6 | 75 | 40.20% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 44.24% |
| CRWD250620P00350000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 83.00 | 81.60 | 85.00 | +9.00 | +12.16% | 1 | 235 | 39.21% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 87.20 | 91.50 | 0.00 | - | 1 | 2 | 37.97% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 87.31 | 89.20 | 92.90 | 0.00 | - | 4 | 118 | 37.15% |
© 2024 Yahoo. All rights reserved.