UK markets open in 1 hour 25 minutes
NIKKEI 225
40,588.20 +513.51 (+1.28%) HANG SENG
17,925.45 +156.31 (+0.88%) CRUDE OIL
83.17 +0.36 (+0.43%) GOLD FUTURES
2,344.30 +10.90 (+0.47%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
47,984.61 -1,679.23 (-3.38%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240809C00335000 | 2024-07-01 9:58AM EDT | 335.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240809C00355000 | 2024-06-28 10:03AM EDT | 355.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240809C00365000 | 2024-07-01 10:43AM EDT | 365.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240809C00380000 | 2024-07-02 1:59PM EDT | 380.00 | 20.60 | 0.00 | 0.00 | -2.81 | -12.00% | 13 | 0 | 0.00% |
| CRWD240809C00390000 | 2024-07-01 12:13PM EDT | 390.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD240809C00395000 | 2024-07-02 2:09PM EDT | 395.00 | 13.95 | 0.00 | 0.00 | -3.37 | -19.46% | 14 | 0 | 1.56% |
| CRWD240809C00400000 | 2024-07-02 3:56PM EDT | 400.00 | 11.00 | 0.00 | 0.00 | -3.00 | -21.43% | 7 | 0 | 3.13% |
| CRWD240809C00410000 | 2024-07-01 1:38PM EDT | 410.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD240809C00415000 | 2024-06-28 11:11AM EDT | 415.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD240809C00430000 | 2024-07-02 1:12PM EDT | 430.00 | 4.05 | 0.00 | 0.00 | -1.20 | -22.86% | 5 | 0 | 6.25% |
| CRWD240809C00440000 | 2024-06-28 1:35PM EDT | 440.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240809C00445000 | 2024-06-28 1:35PM EDT | 445.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240809C00450000 | 2024-07-02 1:17PM EDT | 450.00 | 2.01 | 0.00 | 0.00 | -0.39 | -16.25% | 17 | 0 | 12.50% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240809P00250000 | 2024-06-28 1:01PM EDT | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240809P00310000 | 2024-06-28 1:57PM EDT | 310.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240809P00315000 | 2024-06-28 1:57PM EDT | 315.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240809P00330000 | 2024-07-02 3:50PM EDT | 330.00 | 2.44 | 0.00 | 0.00 | +0.88 | +56.41% | 18 | 0 | 12.50% |
| CRWD240809P00340000 | 2024-07-02 3:36PM EDT | 340.00 | 2.41 | 0.00 | 0.00 | +0.13 | +5.70% | 12 | 0 | 6.25% |
| CRWD240809P00345000 | 2024-07-02 2:59PM EDT | 345.00 | 3.18 | 0.00 | 0.00 | +0.49 | +18.22% | 5 | 0 | 6.25% |
| CRWD240809P00350000 | 2024-07-02 11:42AM EDT | 350.00 | 4.44 | 0.00 | 0.00 | +0.74 | +20.00% | 13 | 0 | 6.25% |
| CRWD240809P00355000 | 2024-07-02 3:55PM EDT | 355.00 | 5.08 | 0.00 | 0.00 | +0.42 | +9.01% | 15 | 0 | 6.25% |
| CRWD240809P00360000 | 2024-07-02 3:59PM EDT | 360.00 | 5.05 | 0.00 | 0.00 | -1.72 | -25.41% | 94 | 0 | 6.25% |
| CRWD240809P00365000 | 2024-07-01 2:42PM EDT | 365.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD240809P00370000 | 2024-07-02 10:45AM EDT | 370.00 | 9.50 | 0.00 | 0.00 | +0.06 | +0.64% | 10 | 0 | 3.13% |
| CRWD240809P00375000 | 2024-06-28 2:22PM EDT | 375.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD240809P00380000 | 2024-07-02 1:56PM EDT | 380.00 | 12.95 | 0.00 | 0.00 | -0.92 | -6.63% | 1 | 0 | 0.78% |
| CRWD240809P00385000 | 2024-07-02 3:30PM EDT | 385.00 | 14.93 | 0.00 | 0.00 | -1.38 | -8.46% | 3 | 0 | 0.03% |
| CRWD240809P00390000 | 2024-07-02 10:11AM EDT | 390.00 | 18.41 | 0.00 | 0.00 | +3.16 | +20.72% | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.