Free Trial
→ The Robotics Revolution has arrived … and one $7 stock could take off as a result. (From Weiss Ratings) (Ad) Buy CRWD Stock  Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$464.39 -4.02 (-0.86%)
Closing price 06/9/2025 04:00 PM Eastern
Extended Trading
$464.52 +0.13 (+0.03%)
As of 06/9/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

CRWD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/13/2025$375.00$0.047Put2 - 267
(-5)		78.44%
(+15.35%)		-0.0041282
6/13/2025$380.00$0.054Put41919188
(+40)		75.07%
(+14.57%)		-0.00482630
6/13/2025$380.00$84.757Call1 - - 11
(+0)		75.07%
(+14.57%)		0.9952551
6/13/2025$385.00$0.061Put11 - 171
(-3)		71.72%
(+13.78%)		-0.0056771
6/13/2025$390.00$0.071Put26 - 2327
(-9)		68.41%
(+12.98%)		-0.0067399
6/13/2025$395.00$0.083Put22 - 21137
(-4)		65.15%
(+12.16%)		-0.0080939
6/13/2025$395.00$69.797Call10 - - 43
(+0)		65.15%
(+12.17%)		0.9919911
6/13/2025$400.00$0.098Put37220725
(+77)		61.98%
(+11.32%)		-0.0098721
6/13/2025$400.00$64.816Call21148
(+2)		61.98%
(+11.32%)		0.9902162
6/13/2025$405.00$0.120Put39210118
(-28)		58.79%
(+10.32%)		-0.01237211
6/13/2025$405.00$59.841Call1 - - 23
(+0)		58.90%
(+10.43%)		0.9878251
6/13/2025$410.00$0.149Put15911109371
(-8)		55.86%
(+10.14%)		-0.01573327
6/13/2025$410.00$54.873Call1 - 118
(+1)		55.96%
(+9.51%)		0.9845151
6/13/2025$415.00$0.190Put108703321
(+8)		53.19%
(+8.56%)		-0.02030925
6/13/2025$415.00$49.919Call3 - - 51
(+0)		53.19%
(+8.56%)		0.9797953
6/13/2025$420.00$0.253Put28690751395
(+8)		50.63%
(+5.61%)		-0.027241110
6/13/2025$425.00$0.350Put82117354427
(+49)		48.34%
(+6.74%)		-0.03763455
6/13/2025$425.00$40.086Call7 - - 42
(+0)		48.34%
(+6.74%)		0.9625167
6/13/2025$430.00$0.506Put1,11055257996
(+97)		46.37%
(+5.98%)		-0.053423124
6/13/2025$430.00$35.245Call31 - 39
(+2)		46.37%
(+5.98%)		0.9467793
6/13/2025$435.00$0.769Put31010370368
(-43)		44.69%
(+5.24%)		-0.07847591
6/13/2025$435.00$30.499Call97 - 1068
(+27)		44.74%
(+5.39%)		0.9230018
6/13/2025$437.50$0.934Put85721222
(+29)		44.07%
(+5.17%)		-0.0932447
6/13/2025$437.50$28.178Call7964237
(+9)		44.07%
(+5.17%)		0.90710612
6/13/2025$440.00$1.158Put5632011141028
(+439)		43.48%
(+5.00%)		-0.112452161
6/13/2025$440.00$25.903Call87 - 28125
(+7)		43.48%
(+5.01%)		0.88800610
6/13/2025$442.50$1.438Put35174119172
(+38)		42.98%
(+4.89%)		-0.13522476
6/13/2025$442.50$23.683Call52235
(+0)		42.98%
(+4.89%)		0.8653513
6/13/2025$445.00$1.783Put998311388453
(+124)		42.79%
(+5.10%)		-0.161846182
6/13/2025$445.00$21.530Call32164
(-8)		42.55%
(+4.81%)		0.838863
6/13/2025$447.50$2.206Put1694633305
(+50)		42.19%
(+4.78%)		-0.1925164
6/13/2025$447.50$19.453Call24 - 1428
(+0)		42.19%
(+4.78%)		0.8084085
6/13/2025$450.00$2.716Put6182261271118
(+334)		41.88%
(+4.77%)		-0.22715197
6/13/2025$450.00$17.462Call13210114510
(-4)		41.88%
(+4.77%)		0.77398823
6/13/2025$452.50$3.324Put2286093366
(+121)		41.63%
(+4.79%)		-0.2656174
6/13/2025$452.50$15.569Call28101658
(+3)		41.63%
(+4.79%)		0.7357646
6/13/2025$455.00$4.040Put467230164855
(+593)		41.41%
(+4.83%)		-0.307644125
6/13/2025$455.00$13.625Call671742142
(-23)		40.58%
(+4.00%)		0.69028121
6/13/2025$457.50$4.943Put571149239226
(+50)		41.22%
(+4.87%)		-0.356594102
6/13/2025$457.50$12.109Call402512223
(-4)		41.23%
(+4.89%)		0.64940824
Trump’s Secret Weapon (Ad)

The Trump-Elon War Could Trigger an Economic Collapse - Here's Your Only Safe Exit This isn't just a war of words. This is a financial time bomb. The escalating battle between Donald Trump and Elon Musk isn't just political theater. It's a direct threat to the stability of markets, the dollar, and your life savings. When two of the most powerful men in America go to war, the economy loses.

Click here to get your FREE Presidential Transition Guide now
6/13/2025$460.00$5.820Put729381232455
(+112)		41.07%
(+4.77%)		-0.40006208
6/13/2025$460.00$10.557Call19010455583
(-158)		41.07%
(+4.95%)		0.60235695
6/13/2025$462.50$6.898Put1191944227
(+86)		40.94%
(+4.62%)		-0.44922356
6/13/2025$462.50$9.004Call1914140274
(-17)		40.93%
(+5.01%)		0.54926555
6/13/2025$465.00$8.105Put564323141388
(+110)		40.84%
(+5.09%)		-0.499245173
6/13/2025$465.00$7.717Call1,340587608361
(-74)		41.67%
(+5.89%)		0.499637261
6/13/2025$467.50$9.564Put3458696146
(+57)		40.75%
(+4.80%)		-0.55372187
6/13/2025$467.50$6.660Call558419110320
(+57)		40.75%
(+5.17%)		0.454493147
6/13/2025$470.00$10.909Put997509418265
(+119)		40.70%
(+5.28%)		-0.598445100
6/13/2025$470.00$5.620Call1,3745516571024
(+35)		40.10%
(+4.38%)		0.405754336
6/13/2025$472.50$12.504Put4339363
(+36)		40.69%
(+4.77%)		-0.64597124
6/13/2025$472.50$4.705Call284122143175
(+58)		41.18%
(+5.15%)		0.358684122
6/13/2025$475.00$14.219Put61638285
(+167)		40.71%
(+5.44%)		-0.69099721
6/13/2025$475.00$3.910Call473177257802
(+140)		39.45%
(+3.55%)		0.314045214
6/13/2025$477.50$16.214Put75255
(+9)		40.79%
(+5.57%)		-0.7366264
6/13/2025$477.50$3.229Call24612685261
(+131)		40.78%
(+5.56%)		0.27247981
6/13/2025$480.00$17.985Put11 - 581
(+39)		40.91%
(+5.69%)		-0.7713159
6/13/2025$480.00$2.653Call1,7078516451155
(+548)		40.91%
(+5.30%)		0.234446384
6/13/2025$482.50$20.198Put1 - 142
(+4)		41.10%
(+5.86%)		-0.8087811
6/13/2025$482.50$2.170Call661370228213
(+88)		41.08%
(+5.84%)		0.200249110
6/13/2025$485.00$22.127Put255 - 212
(+141)		41.32%
(+6.01%)		-0.83625510
6/13/2025$485.00$1.771Call354133129529
(+194)		41.09%
(+5.51%)		0.170001147
6/13/2025$487.50$1.443Call1585478148
(+26)		41.62%
(+6.19%)		0.14362572
6/13/2025$490.00$1.176Call557219200602
(+181)		41.87%
(+6.29%)		0.120945227
6/13/2025$492.50$0.961Call141245294
(+19)		42.39%
(+6.61%)		0.10164857
6/13/2025$495.00$0.787Call1584657417
(-55)		42.57%
(+6.55%)		0.08538666
6/13/2025$497.50$0.647Call1462391192
(-21)		43.40%
(+7.09%)		0.07177866
6/13/2025$500.00$35.965Put21 - 18
(+0)		43.98%
(+7.34%)		-0.9465132
6/13/2025$500.00$0.535Call7492194141024
(+182)		43.92%
(+7.29%)		0.060441214
6/13/2025$505.00$0.371Call7278781204
(+30)		45.26%
(+7.88%)		0.043214100
6/13/2025$510.00$0.263Call5961020212
(+48)		46.68%
(+8.41%)		0.03132262
6/13/2025$515.00$0.191Call1605734118
(+6)		48.18%
(+8.94%)		0.02302629
6/13/2025$520.00$0.141Call1192340257
(+4)		49.72%
(+10.50%)		0.01715122
6/13/2025$525.00$0.106Call34330694
(+155)		51.28%
(+9.93%)		0.01292510
6/13/2025$530.00$0.080Call51213136
(+12)		52.83%
(+10.40%)		0.0098345
6/13/2025$535.00$0.060Call28 - 2588
(+2)		55.20%
(+11.69%)		0.0074569
6/13/2025$540.00$0.047Call64663313299
(+56)		55.87%
(+11.27%)		0.0058416
6/13/2025$545.00$0.037Call10 - 1071
(-13)		57.36%
(+11.69%)		0.0045511
6/13/2025$550.00$0.029Call30112765
(+79)		58.82%
(+12.09%)		0.00357110
6/13/2025$555.00$0.023Call2 - - 88
(+0)		60.26%
(+12.49%)		0.002822
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:CRWD) was last updated on 6/10/2025 by MarketBeat.com Staff
From Our Partners
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Wall Street Legend: Crash coming in March—details here
Bad News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history give...
Chaikin Analytics | Sponsored
Trump’s treachery
A few months ago, I released a list of six companies I believed were going to appreciate under Trump’s second ...
Porter & Company | Sponsored
Gold is soaring. Here’s how to get paid from it
Gold just broke through $3,300… And while the headlines shout about price targets, something even more powe...
Investors Alley | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Elon’s “Secret Mission”
Tesla, SpaceX and Starlink made billions for investors... But a meeting Elon had on March 21st, 2025, could...
Behind the Markets | Sponsored