UK markets open in 7 hours 14 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.64 +0.38 (+0.48%) GOLD FUTURES
2,354.40 +14.10 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,207.84 +1,506.43 (+3.09%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00325000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.47 | 0.44 | 0.58 | -0.39 | -45.35% | 485 | 787 | 29.54% |
| CRWD240517C00325000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 4.25 | 4.25 | 4.55 | +0.45 | +11.84% | 163 | 659 | 37.55% |
| CRWD240524C00325000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 7.25 | 7.00 | 8.40 | -1.08 | -12.97% | 45 | 142 | 43.18% |
| CRWD240531C00325000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 9.04 | 8.80 | 10.10 | +1.38 | +18.02% | 77 | 108 | 41.44% |
| CRWD240607C00325000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 17.00 | 17.45 | 18.55 | +0.45 | +2.72% | 8 | 46 | 58.12% |
| CRWD240614C00325000 | 2024-05-09 1:24PM EDT | 2024-06-14 | 17.50 | 19.00 | 20.70 | -2.15 | -10.94% | 2 | 97 | 56.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00325000 | 2024-05-09 2:32PM EDT | 2024-05-10 | 8.63 | 7.20 | 7.85 | -2.10 | -19.57% | 5 | 36 | 33.01% |
| CRWD240517P00325000 | 2024-05-09 2:32PM EDT | 2024-05-17 | 11.91 | 10.85 | 12.15 | +0.02 | +0.17% | 7 | 12 | 40.42% |
| CRWD240524P00325000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 15.00 | 13.15 | 13.80 | 0.00 | - | 11 | 24 | 36.77% |
| CRWD240531P00325000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 17.53 | 14.80 | 16.30 | 0.00 | - | 9 | 27 | 38.70% |
| CRWD240607P00325000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 38.55 | 23.10 | 23.95 | 0.00 | - | - | 2 | 53.90% |
| CRWD240614P00325000 | 2024-05-09 10:08AM EDT | 2024-06-14 | 26.96 | 23.95 | 25.90 | -3.64 | -11.90% | 2 | 4 | 52.01% |
© 2024 Yahoo. All rights reserved.