UK markets open in 7 hours 18 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.92 +0.44 (+0.56%) GOLD FUTURES
2,333.40 +2.20 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,291.37 -755.32 (-1.48%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00170000 | 2024-05-03 11:19AM EDT | 170.00 | 133.70 | 146.60 | 149.40 | 0.00 | - | 13 | 13 | 116.31% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 195.00 | 101.58 | 121.55 | 125.10 | 0.00 | - | - | 1 | 107.08% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 200.00 | 105.00 | 116.65 | 120.15 | 0.00 | - | 24 | 15 | 104.44% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 92.00 | 106.65 | 109.95 | 0.00 | - | 1 | 1 | 91.94% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 230.00 | 82.04 | 86.75 | 89.70 | 0.00 | - | 1 | 3 | 72.12% |
| CRWD240524C00235000 | 2024-04-24 2:13PM EDT | 235.00 | 65.32 | 81.75 | 84.75 | 0.00 | - | 1 | 0 | 68.65% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 240.00 | 73.06 | 76.85 | 79.80 | 0.00 | - | - | 2 | 66.26% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 250.00 | 52.67 | 66.90 | 69.95 | 0.00 | - | 5 | 7 | 59.91% |
| CRWD240524C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 45.66 | 62.25 | 65.00 | 0.00 | - | 1 | 4 | 58.96% |
| CRWD240524C00260000 | 2024-05-02 10:36AM EDT | 260.00 | 46.90 | 57.10 | 60.15 | 0.00 | - | 1 | 5 | 54.66% |
| CRWD240524C00265000 | 2024-05-01 3:58PM EDT | 265.00 | 34.42 | 52.25 | 55.30 | 0.00 | - | 3 | 4 | 52.32% |
| CRWD240524C00270000 | 2024-05-03 1:16PM EDT | 270.00 | 40.68 | 47.45 | 50.50 | 0.00 | - | 5 | 7 | 50.17% |
| CRWD240524C00275000 | 2024-05-03 2:43PM EDT | 275.00 | 38.10 | 42.80 | 45.80 | 0.00 | - | 6 | 9 | 59.81% |
| CRWD240524C00280000 | 2024-05-03 2:11PM EDT | 280.00 | 33.25 | 38.20 | 41.55 | 0.00 | - | 4 | 28 | 59.03% |
| CRWD240524C00285000 | 2024-04-26 12:49PM EDT | 285.00 | 25.30 | 33.65 | 37.40 | 0.00 | - | 2 | 15 | 58.01% |
| CRWD240524C00290000 | 2024-05-03 3:09PM EDT | 290.00 | 26.75 | 30.55 | 31.75 | 0.00 | - | 6 | 28 | 48.99% |
| CRWD240524C00295000 | 2024-05-06 3:12PM EDT | 295.00 | 26.44 | 26.35 | 27.55 | +4.29 | +19.37% | 6 | 137 | 47.03% |
| CRWD240524C00300000 | 2024-05-06 3:36PM EDT | 300.00 | 22.75 | 22.50 | 24.65 | +3.65 | +19.11% | 18 | 156 | 49.74% |
| CRWD240524C00305000 | 2024-05-06 12:45PM EDT | 305.00 | 18.45 | 19.20 | 20.75 | +1.76 | +10.55% | 26 | 69 | 47.24% |
| CRWD240524C00310000 | 2024-05-06 3:36PM EDT | 310.00 | 16.05 | 15.55 | 17.00 | +2.35 | +17.15% | 83 | 83 | 44.52% |
| CRWD240524C00315000 | 2024-05-06 3:36PM EDT | 315.00 | 13.11 | 13.10 | 14.40 | +2.56 | +24.27% | 38 | 67 | 44.97% |
| CRWD240524C00320000 | 2024-05-06 3:46PM EDT | 320.00 | 10.90 | 10.60 | 11.90 | +1.40 | +14.74% | 238 | 321 | 44.68% |
| CRWD240524C00325000 | 2024-05-06 3:57PM EDT | 325.00 | 8.55 | 8.45 | 9.00 | +0.79 | +10.18% | 238 | 237 | 41.93% |
| CRWD240524C00330000 | 2024-05-06 3:46PM EDT | 330.00 | 6.69 | 6.30 | 7.70 | +0.51 | +8.25% | 109 | 167 | 43.74% |
| CRWD240524C00335000 | 2024-05-06 2:49PM EDT | 335.00 | 5.30 | 5.15 | 5.55 | +0.35 | +7.07% | 26 | 120 | 41.35% |
| CRWD240524C00340000 | 2024-05-06 3:52PM EDT | 340.00 | 4.22 | 3.95 | 4.25 | +0.57 | +15.62% | 91 | 166 | 41.07% |
| CRWD240524C00345000 | 2024-05-06 2:52PM EDT | 345.00 | 3.10 | 2.93 | 3.30 | +0.29 | +10.32% | 10 | 39 | 41.30% |
| CRWD240524C00350000 | 2024-05-06 3:57PM EDT | 350.00 | 2.50 | 2.22 | 2.65 | +0.31 | +14.16% | 20 | 91 | 42.13% |
| CRWD240524C00355000 | 2024-05-06 1:35PM EDT | 355.00 | 1.69 | 1.65 | 2.06 | +0.49 | +40.83% | 6 | 44 | 42.52% |
| CRWD240524C00360000 | 2024-05-06 10:40AM EDT | 360.00 | 1.15 | 1.20 | 2.28 | -0.04 | -3.36% | 3 | 25 | 47.53% |
| CRWD240524C00365000 | 2024-05-03 11:11AM EDT | 365.00 | 0.75 | 0.99 | 1.18 | 0.00 | - | 1 | 11 | 42.87% |
| CRWD240524C00370000 | 2024-05-06 2:03PM EDT | 370.00 | 0.83 | 0.74 | 1.28 | -0.16 | -16.16% | 1 | 22 | 46.88% |
| CRWD240524C00375000 | 2024-04-30 9:37AM EDT | 375.00 | 0.60 | 0.50 | 1.03 | -0.09 | -13.04% | 1 | 21 | 47.50% |
| CRWD240524C00380000 | 2024-05-02 11:09AM EDT | 380.00 | 0.71 | 0.21 | 0.73 | 0.00 | - | 1 | 7 | 46.90% |
| CRWD240524C00385000 | 2024-04-29 11:34AM EDT | 385.00 | 0.35 | 0.16 | 0.70 | -0.14 | -28.57% | 2 | 11 | 49.17% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 390.00 | 0.50 | 0.12 | 0.75 | 0.00 | - | 7 | 9 | 52.44% |
| CRWD240524C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 0.32 | 0.09 | 0.75 | 0.00 | - | 1 | 1 | 55.01% |
| CRWD240524C00400000 | 2024-05-03 12:16PM EDT | 400.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 51.56% |
| CRWD240524C00405000 | 2024-04-29 3:42PM EDT | 405.00 | 0.25 | 0.03 | 0.81 | 0.00 | - | - | 2 | 54.25% |
| CRWD240524C00410000 | 2024-04-29 11:54AM EDT | 410.00 | 0.18 | 0.03 | 0.78 | 0.00 | - | 1 | 3 | 56.15% |
| CRWD240524C00425000 | 2024-04-16 2:24PM EDT | 425.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | - | 12 | 61.47% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.00 | 0.68 | 0.00 | - | - | 2 | 70.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 108.30% |
| CRWD240524P00210000 | 2024-05-06 1:28PM EDT | 210.00 | 0.10 | 0.05 | 0.25 | -0.02 | -16.67% | 5 | 20 | 77.73% |
| CRWD240524P00215000 | 2024-04-18 3:38PM EDT | 215.00 | 0.21 | 0.05 | 0.41 | 0.00 | - | - | 15 | 78.03% |
| CRWD240524P00220000 | 2024-05-06 2:22PM EDT | 220.00 | 0.32 | 0.00 | 0.68 | -0.28 | -46.67% | 1 | 2 | 78.27% |
| CRWD240524P00230000 | 2024-05-06 3:28PM EDT | 230.00 | 0.10 | 0.00 | 0.47 | -0.17 | -62.96% | 3 | 11 | 66.21% |
| CRWD240524P00235000 | 2024-05-06 9:59AM EDT | 235.00 | 0.41 | 0.01 | 0.75 | -0.39 | -48.75% | 1 | 8 | 67.04% |
| CRWD240524P00240000 | 2024-05-06 3:29PM EDT | 240.00 | 0.17 | 0.01 | 0.72 | -0.22 | -56.41% | 2 | 15 | 62.60% |
| CRWD240524P00245000 | 2024-05-06 3:42PM EDT | 245.00 | 0.17 | 0.00 | 0.67 | -0.51 | -75.00% | 3 | 43 | 57.81% |
| CRWD240524P00250000 | 2024-05-06 3:30PM EDT | 250.00 | 0.27 | 0.20 | 0.42 | -0.23 | -46.00% | 15 | 103 | 53.22% |
| CRWD240524P00255000 | 2024-05-06 9:59AM EDT | 255.00 | 0.76 | 0.15 | 0.94 | +0.02 | +2.70% | 1 | 147 | 54.54% |
| CRWD240524P00260000 | 2024-05-06 3:18PM EDT | 260.00 | 0.53 | 0.32 | 0.70 | -0.30 | -36.14% | 5 | 56 | 53.03% |
| CRWD240524P00265000 | 2024-05-06 3:22PM EDT | 265.00 | 0.58 | 0.40 | 0.76 | -0.59 | -50.43% | 3 | 57 | 49.71% |
| CRWD240524P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.68 | 0.37 | 1.36 | -1.00 | -59.52% | 8 | 171 | 52.12% |
| CRWD240524P00275000 | 2024-05-06 3:38PM EDT | 275.00 | 0.99 | 0.88 | 1.44 | -1.01 | -50.50% | 10 | 150 | 48.29% |
| CRWD240524P00280000 | 2024-05-06 3:34PM EDT | 280.00 | 1.22 | 1.22 | 1.78 | -1.58 | -56.43% | 171 | 119 | 46.39% |
| CRWD240524P00285000 | 2024-05-06 3:22PM EDT | 285.00 | 1.85 | 1.67 | 1.88 | -1.87 | -50.27% | 102 | 269 | 42.30% |
| CRWD240524P00290000 | 2024-05-06 3:24PM EDT | 290.00 | 2.52 | 2.29 | 2.89 | -2.58 | -50.59% | 88 | 127 | 43.45% |
| CRWD240524P00295000 | 2024-05-06 3:32PM EDT | 295.00 | 3.40 | 3.20 | 4.25 | -2.95 | -46.46% | 99 | 116 | 44.78% |
| CRWD240524P00300000 | 2024-05-06 3:54PM EDT | 300.00 | 4.50 | 4.20 | 4.50 | -3.70 | -45.12% | 69 | 188 | 39.97% |
| CRWD240524P00305000 | 2024-05-06 11:46AM EDT | 305.00 | 7.12 | 5.55 | 6.85 | -3.09 | -30.26% | 9 | 49 | 43.07% |
| CRWD240524P00310000 | 2024-05-06 3:59PM EDT | 310.00 | 7.60 | 7.30 | 8.15 | -5.09 | -40.11% | 13 | 80 | 40.76% |
| CRWD240524P00315000 | 2024-05-06 3:54PM EDT | 315.00 | 9.85 | 8.85 | 9.85 | -7.30 | -42.57% | 103 | 22 | 38.90% |
| CRWD240524P00320000 | 2024-05-03 10:16AM EDT | 320.00 | 21.10 | 11.50 | 12.35 | 0.00 | - | 1 | 12 | 38.67% |
| CRWD240524P00325000 | 2024-04-26 12:20PM EDT | 325.00 | 27.87 | 14.40 | 15.25 | 0.00 | - | 1 | 13 | 38.62% |
| CRWD240524P00330000 | 2024-05-03 2:39PM EDT | 330.00 | 24.66 | 17.15 | 18.55 | 0.00 | - | 2 | 2 | 38.81% |
| CRWD240524P00335000 | 2024-04-22 11:39AM EDT | 335.00 | 51.35 | 21.05 | 23.45 | 0.00 | - | - | 1 | 44.13% |
| CRWD240524P00350000 | 2024-05-06 10:17AM EDT | 350.00 | 38.69 | 32.50 | 35.50 | -9.41 | -19.56% | 1 | 5 | 45.61% |
| CRWD240524P00380000 | 2024-05-02 9:30AM EDT | 380.00 | 76.80 | 61.05 | 64.25 | 0.00 | - | 1 | 1 | 59.44% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 400.00 | 96.70 | 80.55 | 84.25 | 0.00 | - | - | 0 | 71.34% |
© 2024 Yahoo. All rights reserved.