Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.27 -15.42 (-0.31%) Dow
37,927.83 +111.91 (+0.30%) Nasdaq
15,593.90 -63.93 (-0.41%) Bitcoin USD
56,950.70 -3,514.48 (-5.81%) CMC Crypto 200
1,190.43 -148.63 (-11.09%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 24 | 109.38% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 64.06% |
| CRWD240517C00390000 | 2024-04-29 1:55PM EDT | 2024-05-17 | 0.19 | 0.04 | 0.18 | 0.00 | - | 3 | 429 | 54.98% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.50 | 0.05 | 0.91 | 0.00 | - | 7 | 9 | 56.89% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.95 | 0.09 | 2.07 | 0.00 | - | 1 | 2 | 57.89% |
| CRWD240621C00390000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 2.35 | 2.70 | 2.90 | -1.50 | -38.96% | 3 | 316 | 55.28% |
| CRWD240719C00390000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 3.90 | 3.80 | 4.35 | -0.70 | -15.22% | 8 | 111 | 50.18% |
| CRWD240816C00390000 | 2024-04-29 9:48AM EDT | 2024-08-16 | 8.03 | 5.45 | 6.10 | 0.00 | - | 1 | 27 | 47.84% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 2024-09-20 | 10.85 | 9.35 | 9.80 | 0.00 | - | 4 | 102 | 48.91% |
| CRWD241018C00390000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 9.70 | 11.20 | 12.10 | 0.00 | - | 1 | 75 | 48.48% |
| CRWD241220C00390000 | 2024-04-15 1:52PM EDT | 2024-12-20 | 21.50 | 17.50 | 18.65 | 0.00 | - | 1 | 130 | 49.80% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 19.70 | 20.05 | 21.40 | 0.00 | - | 7 | 366 | 50.18% |
| CRWD250321C00390000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 22.20 | 25.15 | 26.70 | 0.00 | - | 4 | 76 | 50.27% |
| CRWD250417C00390000 | 2024-04-25 10:00AM EDT | 2025-04-17 | 26.65 | 27.80 | 29.30 | 0.00 | - | 4 | 77 | 50.01% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 34.50 | 33.25 | 34.20 | 0.00 | - | 1 | 84 | 50.33% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 44.25 | 46.80 | 0.00 | - | 1 | 20 | 51.21% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 47.80 | 50.30 | 0.00 | - | 1 | 51 | 51.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240621P00390000 | 2024-04-03 3:20PM EDT | 2024-06-21 | 75.28 | 96.25 | 98.35 | 0.00 | - | 1 | 4 | 50.10% |
| CRWD240719P00390000 | 2024-03-06 10:30AM EDT | 2024-07-19 | 57.55 | 79.45 | 81.40 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 97.40 | 99.10 | 0.00 | - | 1 | 6 | 37.70% |
| CRWD240920P00390000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 66.10 | 83.95 | 85.25 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 0.00% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 110.90 | 113.20 | +3.53 | +3.18% | 1 | 26 | 35.59% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 118.00 | 121.10 | 0.00 | - | 1 | 80 | 34.79% |
© 2024 Yahoo. All rights reserved.