Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.72 -16.97 (-0.34%) Dow
37,915.79 +99.87 (+0.26%) Nasdaq
15,580.84 -76.98 (-0.49%) Bitcoin USD
56,873.59 -3,720.44 (-6.14%) CMC Crypto 200
1,186.84 -152.23 (-11.37%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.17 | 0.00 | - | 4 | 18 | 139.84% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.27 | 0.00 | - | 4 | 7 | 80.76% |
| CRWD240517C00400000 | 2024-04-30 3:10PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.43 | 0.00 | - | 3 | 665 | 66.26% |
| CRWD240524C00400000 | 2024-04-29 10:39AM EDT | 2024-05-24 | 0.25 | 0.01 | 0.95 | 0.00 | - | 2 | 7 | 61.96% |
| CRWD240531C00400000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 1.26 | 0.03 | 2.22 | 0.00 | - | 1 | 13 | 63.31% |
| CRWD240621C00400000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 1.95 | 1.91 | 2.12 | -0.35 | -15.22% | 11 | 714 | 55.20% |
| CRWD240719C00400000 | 2024-04-30 11:16AM EDT | 2024-07-19 | 3.70 | 3.15 | 3.30 | 0.00 | - | 7 | 107 | 50.09% |
| CRWD240816C00400000 | 2024-04-30 3:37PM EDT | 2024-08-16 | 5.05 | 4.55 | 4.75 | 0.00 | - | 3 | 118 | 47.58% |
| CRWD240920C00400000 | 2024-05-01 11:39AM EDT | 2024-09-20 | 8.05 | 7.70 | 8.00 | -2.25 | -21.84% | 25 | 1,393 | 48.57% |
| CRWD241018C00400000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 11.22 | 9.15 | 10.45 | 0.00 | - | 10 | 57 | 48.75% |
| CRWD241220C00400000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 19.05 | 15.65 | 16.05 | 0.00 | - | 1 | 117 | 49.28% |
| CRWD250117C00400000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 17.15 | 17.15 | 18.05 | -2.35 | -12.05% | 4 | 371 | 48.97% |
| CRWD250321C00400000 | 2024-04-29 2:32PM EDT | 2025-03-21 | 27.40 | 22.40 | 23.55 | 0.00 | - | 2 | 70 | 49.62% |
| CRWD250417C00400000 | 2024-05-01 10:04AM EDT | 2025-04-17 | 24.30 | 24.90 | 27.15 | +2.45 | +11.21% | 21 | 85 | 50.04% |
| CRWD250620C00400000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 32.06 | 29.55 | 31.65 | 0.00 | - | 1 | 351 | 50.85% |
| CRWD251121C00400000 | 2024-04-10 3:53PM EDT | 2025-11-21 | 50.05 | 40.85 | 42.75 | 0.00 | - | 11 | 23 | 50.63% |
| CRWD260116C00400000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 45.90 | 44.95 | 46.95 | -2.04 | -4.26% | 5 | 98 | 51.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 2024-05-03 | 107.93 | 105.10 | 108.75 | 0.00 | - | - | 0 | 180.57% |
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 2024-06-21 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240719P00400000 | 2024-03-07 2:46PM EDT | 2024-07-19 | 83.82 | 86.70 | 88.85 | 0.00 | - | 9 | 19 | 0.00% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 53.20% |
| CRWD241018P00400000 | 2024-04-03 9:33AM EDT | 2024-10-18 | 92.80 | 110.10 | 112.55 | 0.00 | - | 2 | 5 | 36.98% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 113.40 | 115.15 | 0.00 | - | 1 | 68 | 34.35% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 25.05% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 30.63% |
© 2024 Yahoo. All rights reserved.