Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,141.69 -2.44 (-0.03%) Bitcoin USD
57,443.50 -3,815.49 (-6.23%) CMC Crypto 200
1,200.38 -138.69 (-10.35%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00480000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 499 | 77.34% |
| CRWD240621C00480000 | 2024-04-30 11:47AM EDT | 2024-06-21 | 0.36 | 0.15 | 3.15 | 0.00 | - | 3 | 306 | 74.74% |
| CRWD240719C00480000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 0.40 | 0.12 | 1.27 | 0.00 | - | 6 | 122 | 52.08% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 0.88 | 0.00 | 2.43 | 0.00 | - | 4 | 22 | 55.95% |
| CRWD240920C00480000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 2.46 | 2.00 | 2.74 | 0.00 | - | 2 | 133 | 49.84% |
| CRWD241018C00480000 | 2024-04-09 3:49PM EDT | 2024-10-18 | 5.00 | 2.57 | 3.65 | 0.00 | - | 3 | 452 | 48.54% |
| CRWD241220C00480000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 7.05 | 5.75 | 7.25 | 0.00 | - | 19 | 289 | 49.30% |
| CRWD250117C00480000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 8.20 | 5.25 | 10.20 | 0.00 | - | 2 | 1,203 | 51.47% |
| CRWD250321C00480000 | 2024-04-22 2:07PM EDT | 2025-03-21 | 10.15 | 9.55 | 13.45 | 0.00 | - | 2 | 10 | 50.49% |
| CRWD250417C00480000 | 2024-04-29 10:18AM EDT | 2025-04-17 | 16.39 | 10.85 | 14.75 | 0.00 | - | 1 | 61 | 50.06% |
| CRWD250620C00480000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 16.20 | 12.05 | 21.75 | 0.00 | - | 5 | 138 | 53.12% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 2025-11-21 | 28.04 | 21.70 | 31.65 | 0.00 | - | 3 | 45 | 53.10% |
| CRWD260116C00480000 | 2024-04-29 3:30PM EDT | 2026-01-16 | 34.04 | 24.55 | 34.50 | 0.00 | - | 103 | 1,393 | 52.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00480000 | 2024-03-08 11:42AM EDT | 2024-05-17 | 143.00 | 163.30 | 166.45 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 2024-06-21 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 2024-07-19 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 2024-09-20 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 2024-10-18 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 2024-12-20 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 2025-01-17 | 168.94 | 186.90 | 191.90 | 0.00 | - | 3 | 0 | 40.04% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 2025-06-20 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 0.00% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 2025-11-21 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD260116P00480000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 170.80 | 191.50 | 196.00 | 0.00 | - | 1 | 3 | 31.14% |
© 2024 Yahoo. All rights reserved.