Singapore markets open in 2 hours 28 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
57,933.86 -2,777.21 (-4.57%) CMC Crypto 200
1,271.52 -67.54 (-5.05%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00360000 | 2024-04-30 10:31AM EDT | 2024-05-03 | 0.02 | 0.00 | 1.07 | -0.03 | -60.00% | 3 | 85 | 122.17% |
| CRWD240510C00360000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.16 | 0.09 | 0.25 | -0.09 | -36.00% | 1 | 85 | 55.57% |
| CRWD240517C00360000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.56 | 0.38 | 0.63 | +0.11 | +24.44% | 13 | 710 | 50.78% |
| CRWD240524C00360000 | 2024-04-30 1:21PM EDT | 2024-05-24 | 0.81 | 0.57 | 1.06 | 0.00 | - | 4 | 125 | 49.48% |
| CRWD240531C00360000 | 2024-04-30 1:49PM EDT | 2024-05-31 | 2.79 | 1.21 | 2.26 | 0.00 | - | 2 | 15 | 52.21% |
| CRWD240621C00360000 | 2024-05-01 3:07PM EDT | 2024-06-21 | 5.65 | 4.95 | 6.05 | +0.18 | +3.29% | 44 | 2,068 | 52.85% |
| CRWD240719C00360000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 9.00 | 7.05 | 8.90 | +1.35 | +17.65% | 2 | 325 | 51.06% |
| CRWD240816C00360000 | 2024-05-01 10:12AM EDT | 2024-08-16 | 8.95 | 9.20 | 11.90 | -2.05 | -18.64% | 2 | 95 | 49.72% |
| CRWD240920C00360000 | 2024-05-01 2:21PM EDT | 2024-09-20 | 15.61 | 14.25 | 16.25 | -2.44 | -13.52% | 1 | 106 | 50.01% |
| CRWD241018C00360000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 18.65 | 16.90 | 19.15 | 0.00 | - | 1 | 48 | 49.70% |
| CRWD241220C00360000 | 2024-04-26 1:41PM EDT | 2024-12-20 | 28.75 | 23.85 | 26.85 | 0.00 | - | 3 | 264 | 51.13% |
| CRWD250117C00360000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 30.45 | 26.30 | 29.30 | +1.50 | +5.18% | 23 | 278 | 50.86% |
| CRWD250321C00360000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 33.85 | 32.90 | 35.55 | 0.00 | - | - | 1 | 50.19% |
| CRWD250417C00360000 | 2024-04-01 9:34AM EDT | 2025-04-17 | 48.40 | 34.80 | 35.80 | 0.00 | - | 2 | 76 | 49.61% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 47.00 | 40.90 | 44.55 | 0.00 | - | 2 | 55 | 51.18% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 46.05 | 52.95 | 56.00 | 0.00 | - | 1 | 6 | 51.71% |
| CRWD260116C00360000 | 2024-04-30 10:31AM EDT | 2026-01-16 | 60.83 | 56.50 | 61.00 | 0.00 | - | 1 | 243 | 52.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 2024-05-03 | 65.83 | 63.00 | 66.75 | 0.00 | - | 98 | 0 | 111.52% |
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 61.00 | 63.05 | 66.70 | 0.00 | - | 3 | 1 | 69.51% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 2024-05-31 | 64.57 | 63.50 | 67.40 | 0.00 | - | - | 1 | 55.62% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 61.00 | 66.40 | 69.75 | 0.00 | - | 1 | 295 | 51.82% |
| CRWD240719P00360000 | 2024-04-11 11:38AM EDT | 2024-07-19 | 56.75 | 67.75 | 70.60 | 0.00 | - | 1 | 68 | 44.06% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 2024-08-16 | 78.49 | 69.25 | 73.20 | 0.00 | - | 1 | 12 | 43.44% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 2024-09-20 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 43.30% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 80.25 | 73.85 | 77.85 | 0.00 | - | 2 | 77 | 41.57% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 2024-12-20 | 78.00 | 78.70 | 82.30 | 0.00 | - | 1 | 89 | 40.87% |
| CRWD250117P00360000 | 2024-04-17 12:35PM EDT | 2025-01-17 | 82.70 | 79.90 | 83.95 | 0.00 | - | 5 | 234 | 40.43% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 39.73% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 2025-04-17 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 45.14% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 90.80 | 87.80 | 92.00 | 0.00 | - | 6 | 7 | 38.87% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 31.02% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 2026-01-16 | 87.93 | 95.75 | 100.00 | 0.00 | - | 1 | 10 | 37.00% |
© 2024 Yahoo. All rights reserved.