Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,025.90 -9.79 (-0.19%) Dow
37,926.89 +110.97 (+0.29%) Nasdaq
15,648.38 -9.44 (-0.06%) Bitcoin USD
57,202.31 -2,409.10 (-4.04%) CMC Crypto 200
1,197.34 -141.72 (-10.59%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00380000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 3 | 68 | 109.77% |
| CRWD240510C00380000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.26 | -0.07 | -46.67% | 160 | 217 | 67.29% |
| CRWD240517C00380000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 0.25 | 0.08 | 0.41 | +0.06 | +31.58% | 5 | 1,257 | 55.23% |
| CRWD240524C00380000 | 2024-04-29 11:23AM EDT | 2024-05-24 | 0.69 | 0.01 | 0.95 | 0.00 | - | 4 | 7 | 51.61% |
| CRWD240531C00380000 | 2024-05-01 9:48AM EDT | 2024-05-31 | 1.50 | 0.50 | 2.80 | -0.38 | -20.21% | 4 | 10 | 57.78% |
| CRWD240621C00380000 | 2024-05-01 1:51PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.90 | +0.15 | +4.23% | 10 | 297 | 54.97% |
| CRWD240719C00380000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 6.00 | 4.90 | 5.80 | +0.65 | +12.15% | 8 | 215 | 50.61% |
| CRWD240816C00380000 | 2024-05-01 2:17PM EDT | 2024-08-16 | 7.02 | 7.60 | 7.85 | -0.87 | -11.03% | 2 | 63 | 48.30% |
| CRWD240920C00380000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 10.25 | 11.15 | 12.15 | -3.10 | -23.22% | 2 | 244 | 49.65% |
| CRWD241018C00380000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 13.60 | 14.15 | 14.75 | 0.00 | - | 2 | 52 | 49.30% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 20.48 | 20.95 | 22.10 | 0.00 | - | 1 | 298 | 50.29% |
| CRWD250117C00380000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 27.00 | 23.30 | 24.50 | 0.00 | - | 3 | 365 | 50.11% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 40.50 | 29.25 | 30.70 | 0.00 | - | 3 | 51 | 50.77% |
| CRWD250417C00380000 | 2024-04-23 1:46PM EDT | 2025-04-17 | 32.95 | 30.90 | 32.80 | 0.00 | - | 1 | 50 | 50.47% |
| CRWD250620C00380000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 38.45 | 35.70 | 39.30 | +2.14 | +5.89% | 4 | 26 | 51.03% |
| CRWD251121C00380000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 43.95 | 48.85 | 51.85 | 0.00 | - | 4 | 14 | 52.40% |
| CRWD260116C00380000 | 2024-04-29 9:37AM EDT | 2026-01-16 | 59.37 | 53.10 | 55.15 | 0.00 | - | 1 | 103 | 52.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 81.45 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524P00380000 | 2024-04-10 9:59AM EDT | 2024-05-24 | 66.50 | 81.15 | 84.65 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 86.00 | 80.15 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| CRWD240621P00380000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 78.80 | 83.05 | 85.15 | 0.00 | - | 1 | 12 | 33.40% |
| CRWD240719P00380000 | 2024-03-27 9:34AM EDT | 2024-07-19 | 61.60 | 81.25 | 84.15 | 0.00 | - | 3 | 10 | 0.00% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 2024-08-16 | 91.36 | 84.95 | 87.50 | 0.00 | - | 1 | 1 | 34.91% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 0.00% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 22.44% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 29.16% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 98.65 | 100.70 | 0.00 | - | 1 | 7 | 35.56% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 2025-06-20 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 23.10% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 2025-11-21 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 26.15% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 109.45 | 112.25 | 0.00 | - | 2 | 40 | 34.91% |
© 2024 Yahoo. All rights reserved.