Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$435.80 +9.37 (+2.20%)
Closing price 04:00 PM Eastern
Extended Trading
$435.38 -0.43 (-0.10%)
As of 05:43 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
8/15/2025$350.00$0.070Put201152265
(+37)		76.66%
(+14.55%)		-0.00645913
8/15/2025$360.00$0.110Put28 - 17664
(+17)		70.71%
(+12.93%)		-0.0104697
8/15/2025$370.00$0.185Put1092115976
(+26)		65.13%
(+11.40%)		-0.0178625
8/15/2025$380.00$0.345Put372413649
(+89)		59.87%
(+9.34%)		-0.03316935
8/15/2025$380.00$46.678Call72 - 175
(+4)		59.36%
(+9.39%)		0.9678163
8/15/2025$387.50$0.551Put1564129
(+81)		56.72%
(+9.44%)		-0.05190413
8/15/2025$390.00$0.656Put3451533813
(+135)		55.69%
(+9.27%)		-0.06107146
8/15/2025$390.00$37.005Call41 - 258
(+2)		55.69%
(+9.27%)		0.9390863
8/15/2025$392.50$0.782Put359468
(+27)		54.71%
(+9.12%)		-0.07191110
8/15/2025$395.00$0.967Put933523218
(+148)		53.60%
(+8.83%)		-0.08735120
8/15/2025$395.00$32.288Call11 - 21
(+21)		53.77%
(+9.00%)		0.9154881
8/15/2025$397.50$1.160Put275558
(+17)		52.72%
(+8.74%)		-0.1028818
8/15/2025$400.00$1.348Put23774783038
(-27)		52.05%
(+8.81%)		-0.117432115
8/15/2025$400.00$27.702Call2192492873
(+5)		52.05%
(+8.81%)		0.88292316
8/15/2025$402.50$1.619Put276464
(+38)		51.26%
(+8.72%)		-0.13786713
8/15/2025$402.50$25.475Call43124
(+19)		51.26%
(+8.72%)		0.8625674
8/15/2025$405.00$1.945Put853022308
(+43)		50.52%
(+8.65%)		-0.16141456
8/15/2025$407.50$2.333Put2011418169
(+123)		49.83%
(+8.58%)		-0.18826427
8/15/2025$407.50$21.191Call1 - 13
(+0)		49.83%
(+8.57%)		0.812421
8/15/2025$410.00$2.794Put26281551006
(+153)		49.19%
(+8.49%)		-0.218535102
8/15/2025$410.00$19.152Call118132649
(+1)		49.19%
(+8.49%)		0.78228315
8/15/2025$412.50$3.339Put52834792195
(+135)		48.59%
(+8.41%)		-0.25236283
8/15/2025$412.50$17.196Call11 - 7
(+7)		48.59%
(+8.41%)		0.7486821
8/15/2025$415.00$3.974Put1838728483
(+115)		48.05%
(+8.32%)		-0.28956986
8/15/2025$415.00$15.331Call142146
(+17)		48.05%
(+8.32%)		0.7116928
8/15/2025$417.50$4.712Put2011521145
(+89)		47.55%
(+8.23%)		-0.33000227
8/15/2025$417.50$13.567Call99 - 5
(+4)		47.55%
(+8.22%)		0.6715127
8/15/2025$420.00$5.560Put352711002371
(+69)		47.17%
(+8.20%)		-0.37333125
8/15/2025$420.00$11.913Call1357657470
(+42)		47.10%
(+8.12%)		0.62851343
8/15/2025$422.50$6.725Put1832355205
(+135)		46.62%
(+7.95%)		-0.42821655
8/15/2025$422.50$10.376Call1033051345
(+170)		46.69%
(+8.02%)		0.58318920
8/15/2025$425.00$7.618Put47021786408
(+46)		46.34%
(+7.92%)		-0.466321121
8/15/2025$425.00$8.963Call1789261194
(+94)		46.34%
(+7.92%)		0.53618675
8/15/2025$427.50$8.838Put63111171
(+23)		46.04%
(+7.82%)		-0.5146543
8/15/2025$427.50$7.678Call26312812297
(+7)		46.04%
(+7.82%)		0.48826470
8/15/2025$430.00$10.188Put21942461079
(+11)		45.78%
(+7.73%)		-0.563039104
8/15/2025$430.00$6.522Call352147157975
(+156)		45.78%
(+7.74%)		0.440243134
8/15/2025$432.50$11.667Put327961
(+42)		45.59%
(+7.66%)		-0.61067818
8/15/2025$432.50$5.495Call1284461148
(+13)		45.59%
(+7.66%)		0.39298970
8/15/2025$435.00$13.275Put68781044
(-18)		45.45%
(+7.60%)		-0.65673925
The Secret E.I. Project No One’s Talking About… Yet (Ad)

It took Netflix 3.5 years to reach 1 million users. Twitter? Two years. Facebook? Ten months. ChatGPT? Just 5 days. Now, the next evolution of AI is coming—and it’s happening fast. Known as embodied intelligence (E.I.), this breakthrough merges AI with robotics to create advanced machines: from robot caregivers to autonomous soldiers. Top researchers from around the globe are quietly collaborating on a massive E.I. project set to launch within 90 days.

Click here to see the secret E.I. project before the details come down.
8/15/2025$435.00$4.594Call624301180330
(+189)		45.45%
(+7.03%)		0.347332131
8/15/2025$437.50$15.003Put1 - 11321
(+18)		45.37%
(+7.56%)		-0.7003941
8/15/2025$437.50$3.813Call1073942155
(+25)		45.37%
(+7.56%)		0.30401556
8/15/2025$440.00$17.215Put2992061065
(-67)		47.72%
(+9.91%)		-0.74900843
8/15/2025$440.00$3.145Call1,1583286471007
(+255)		45.01%
(+7.20%)		0.263681370
8/15/2025$442.50$18.790Put61 - 54
(+1)		45.40%
(+7.56%)		-0.7782574
8/15/2025$442.50$2.580Call1183350250
(+20)		45.40%
(+7.56%)		0.22679150
8/15/2025$445.00$20.828Put195 - 339
(-2)		45.52%
(+7.60%)		-0.81165411
8/15/2025$445.00$2.108Call783289346818
(+70)		45.52%
(+7.60%)		0.193632375
8/15/2025$447.50$22.949Put1 - - 15
(+6)		45.72%
(+7.68%)		-0.8411641
8/15/2025$447.50$1.718Call3409822682
(+23)		45.72%
(+7.68%)		0.164335170
8/15/2025$450.00$25.143Put902181309
(-53)		45.99%
(+7.79%)		-0.8668155
8/15/2025$450.00$1.400Call8415491831348
(+158)		45.96%
(+7.76%)		0.138833291
8/15/2025$452.50$27.394Put2 - 1104
(+8)		46.34%
(+7.94%)		-0.8888142
8/15/2025$452.50$1.141Call31720386116
(+5)		46.34%
(+7.94%)		0.11695198
8/15/2025$455.00$29.698Put1722287
(-4)		46.77%
(+8.11%)		-0.9074387
8/15/2025$455.00$0.893Call33218549280
(+62)		46.87%
(+7.97%)		0.094862124
8/15/2025$457.50$32.509Put7 - - 95
(-3)		47.40%
(+8.44%)		-0.9260512
8/15/2025$457.50$0.734Call267118117280
(+132)		47.40%
(+8.44%)		0.07985593
8/15/2025$460.00$34.418Put5366688
(-40)		47.87%
(+8.56%)		-0.93613126
8/15/2025$460.00$0.633Call526290108780
(+69)		47.81%
(+7.51%)		0.069863182
8/15/2025$462.50$36.820Put3 - - 75
(+0)		48.52%
(+8.81%)		-0.9469382
8/15/2025$462.50$0.526Call1347316265
(-20)		48.52%
(+8.81%)		0.05910952
8/15/2025$465.00$39.246Put121 - 144
(+0)		49.24%
(+9.09%)		-0.9559529
8/15/2025$465.00$0.424Call1718639423
(+58)		49.41%
(+8.79%)		0.04850758
8/15/2025$467.50$42.171Put7 - 388
(+1)		50.19%
(+9.55%)		-0.9648834
8/15/2025$467.50$0.372Call288229132
(+3)		50.02%
(+9.36%)		0.04286729
8/15/2025$470.00$44.139Put70 - 101230
(-19)		50.84%
(+9.66%)		-0.96955722
8/15/2025$470.00$0.305Call4871971532154
(-39)		50.16%
(+8.42%)		0.035579104
8/15/2025$472.50$46.603Put2 - - 54
(-4)		51.70%
(+9.94%)		-0.9747572
8/15/2025$472.50$0.271Call1546660
(+1)		51.70%
(+9.93%)		0.031711
8/15/2025$475.00$49.072Put52 - - 249
(-9)		52.58%
(+10.23%)		-0.9790969
8/15/2025$475.00$0.233Call2513725313
(-28)		52.58%
(+10.21%)		0.02745134
8/15/2025$477.50$0.202Call25612111
(+1)		53.49%
(+10.48%)		0.02387713
8/15/2025$480.00$54.032Put14 - 6677
(-104)		54.41%
(+10.76%)		-0.98559311
8/15/2025$480.00$0.176Call14272221434
(-56)		54.41%
(+10.74%)		0.02084946
8/15/2025$482.50$56.517Put10 - - 69
(-6)		55.33%
(+11.01%)		-0.9881662
8/15/2025$482.50$0.154Call741134
(+0)		55.33%
(+11.00%)		0.0182645
8/15/2025$485.00$59.005Put5 - - 17
(+0)		56.25%
(+11.26%)		-0.9902561
8/15/2025$485.00$0.135Call1686987290
(-3)		56.25%
(+11.24%)		0.01604722
8/15/2025$487.50$0.119Call1 - 180
(+0)		57.17%
(+11.49%)		0.0141371
8/15/2025$490.00$63.990Put9 - - 269
(-32)		58.08%
(+11.71%)		-0.9934175
8/15/2025$490.00$0.102Call2691227864
(+13)		58.29%
(+11.90%)		0.01213252
8/15/2025$492.50$0.090Call76 - 127
(+0)		59.19%
(+12.12%)		0.0107323
8/15/2025$495.00$0.082Call10021212
(-13)		59.87%
(+12.12%)		0.00977611
8/15/2025$497.50$0.073Call1 - - 6
(+6)		60.75%
(+12.35%)		0.0086731
8/15/2025$500.00$73.972Put22 - 8
(-71)		61.61%
(+12.55%)		-0.9972021
8/15/2025$500.00$0.065Call21014331993
(+41)		61.61%
(+12.53%)		0.00770373
8/15/2025$505.00$0.051Call935511
(-4)		63.29%
(+12.92%)		0.0060945
8/15/2025$510.00$83.966Put1 - - 8
(-41)		64.92%
(+13.31%)		-0.9989551
Capital Gains Tax Strategies for Seniors (Ad)

Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holding investments longer to using tax-advantaged accounts and strategic loss offsetting, there are ways to reduce your exposure. SmartAsset outlines three capital gains tax strategies for seniors and offers a free tool to connect you with vetted fiduciary financial advisors who can help tailor these tactics to your situation.

Click here to see the three strategies and get matched with a financial advisor today.
8/15/2025$510.00$0.040Call1124800
(-17)		65.11%
(+13.48%)		0.00471111
8/15/2025$512.50$86.465Put1 - - 0
(+0)		65.71%
(+13.49%)		-0.9991631
8/15/2025$515.00$0.032Call5 - 4110
(+0)		66.49%
(+13.66%)		0.0038552
8/15/2025$520.00$0.026Call961782832
(+209)		68.01%
(+14.01%)		0.00307931
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 8/12/2025 by MarketBeat.com Staff
From Our Partners
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsored
Elon Musk: “Nothing happens without this…”
Lithium has fueled the EV boom, but another resource is even more critical. Without it, over 20 million electr...
Behind the Markets | Sponsored
Turn your "dead money" into $306+ monthly (starting this month)
Turn your "dead money" into $306+ monthly (starting this month) I've been tracking a financial revolution t...
Investors Alley | Sponsored
My shocking meeting in Washington, D.C.
After a shocking discovery in D.C., Jeff Brown is revealing: President Trump’s “Project MAFA” Get a look...
Brownstone Research | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Genesis 14:13-17 [HIDDEN MEANING?]
A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...
Paradigm Press | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Market Crash Warning: How to Protect Your Wealth Before August 12th
China tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...
American Alternative | Sponsored