Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,024.69 -11.00 (-0.22%) Dow
37,935.24 +119.32 (+0.32%) Nasdaq
15,631.28 -26.55 (-0.17%) Bitcoin USD
57,246.40 -2,416.53 (-4.05%) CMC Crypto 200
1,197.89 -141.18 (-10.55%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00370000 | 2024-05-01 10:26AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 62 | 90.23% |
| CRWD240510C00370000 | 2024-04-29 3:05PM EDT | 2024-05-10 | 0.21 | 0.03 | 0.28 | 0.00 | - | 9 | 8 | 61.13% |
| CRWD240517C00370000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.33 | 0.19 | 0.47 | +0.05 | +17.86% | 15 | 435 | 52.39% |
| CRWD240524C00370000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 22 | 51.51% |
| CRWD240531C00370000 | 2024-04-30 10:35AM EDT | 2024-05-31 | 2.21 | 0.68 | 2.17 | 0.00 | - | 1 | 9 | 51.15% |
| CRWD240621C00370000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 5.14 | 4.25 | 4.80 | +0.67 | +14.99% | 107 | 380 | 53.71% |
| CRWD240719C00370000 | 2024-04-29 10:11AM EDT | 2024-07-19 | 9.30 | 6.40 | 6.95 | 0.00 | - | 1 | 162 | 50.01% |
| CRWD240816C00370000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 8.81 | 8.65 | 9.25 | 0.00 | - | 2 | 69 | 47.91% |
| CRWD240920C00370000 | 2024-04-30 12:36PM EDT | 2024-09-20 | 13.74 | 12.90 | 14.25 | 0.00 | - | 2 | 235 | 49.96% |
| CRWD241018C00370000 | 2024-04-25 12:48PM EDT | 2024-10-18 | 15.95 | 15.70 | 16.95 | 0.00 | - | 10 | 47 | 49.53% |
| CRWD241220C00370000 | 2024-05-01 2:56PM EDT | 2024-12-20 | 24.80 | 22.90 | 24.40 | +2.52 | +11.31% | 2 | 311 | 50.10% |
| CRWD250117C00370000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 32.00 | 25.85 | 26.90 | 0.00 | - | 10 | 834 | 50.23% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 31.30 | 32.85 | 0.00 | - | 1 | 52 | 50.42% |
| CRWD250417C00370000 | 2024-04-26 9:53AM EDT | 2025-04-17 | 36.00 | 33.20 | 35.30 | 0.00 | - | 4 | 64 | 50.37% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 39.25 | 41.55 | 0.00 | - | 1 | 36 | 51.29% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 51.25 | 53.65 | 0.00 | - | 1 | 2 | 52.02% |
| CRWD260116C00370000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 55.33 | 56.30 | 58.05 | 0.00 | - | 1 | 54 | 52.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-04-17 2:50PM EDT | 2024-05-17 | 72.10 | 71.45 | 74.60 | 0.00 | - | 168 | 0 | 49.90% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 73.30 | 74.15 | 76.00 | 0.00 | - | 1 | 100 | 40.82% |
| CRWD240719P00370000 | 2024-03-13 2:22PM EDT | 2024-07-19 | 54.20 | 66.65 | 68.75 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 0.00% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 0.00% |
| CRWD241018P00370000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 60.80 | 68.85 | 72.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 85.90 | 88.05 | 0.00 | - | 1 | 50 | 38.39% |
| CRWD250117P00370000 | 2024-03-27 11:10AM EDT | 2025-01-17 | 74.40 | 81.30 | 83.05 | 0.00 | - | 2 | 59 | 30.05% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 35.74% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 26.17% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 36.58% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 28.85% |
© 2024 Yahoo. All rights reserved.