Free Trial
→ Everyone’s watching Nvidia right now. Here’s why I’m excited. (From Timothy Sykes) (Ad)tc pixel Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$423.70 -18.30 (-4.14%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$419.82 -3.88 (-0.92%)
As of 06:08 AM 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
9/5/2025$342.50$81.683Call1 - - 0
(+0)		60.25%
(-5.86%)		0.9956821
9/5/2025$345.00$0.054Put5 - - 53
(-11)		58.74%
(-6.10%)		-0.0050892
9/5/2025$350.00$0.060Put1161469339
(-9)		55.75%
(-6.53%)		-0.00591518
9/5/2025$355.00$0.069Put42 - - 321
(+76)		52.84%
(-6.92%)		-0.00698710
9/5/2025$360.00$0.080Put3932257
(-27)		50.05%
(-7.24%)		-0.00843420
9/5/2025$365.00$0.097Put11 - 3128
(-8)		47.43%
(-7.47%)		-0.0104984
9/5/2025$367.50$0.109Put1 - 110
(+0)		46.21%
(-7.51%)		-0.0118831
9/5/2025$370.00$0.123Put816221
(-11)		45.05%
(-7.52%)		-0.0135898
9/5/2025$370.00$54.276Call44 - 4
(-1)		45.05%
(-7.52%)		0.9868822
9/5/2025$375.00$0.165Put3194150
(-11)		42.96%
(-7.44%)		-0.01840316
9/5/2025$377.50$0.196Put78224318
(+8)		42.04%
(-7.30%)		-0.0217611
9/5/2025$380.00$0.235Put1501816189
(-25)		41.19%
(-9.29%)		-0.02600250
9/5/2025$380.00$44.395Call5 - - 13
(+4)		41.19%
(-7.14%)		0.9745621
9/5/2025$382.50$0.286Put41313
(-1)		40.43%
(-6.94%)		-0.0313124
9/5/2025$385.00$0.351Put9895284
(-24)		39.74%
(-6.72%)		-0.03795347
9/5/2025$387.50$0.434Put31 - 28
(+0)		39.12%
(-6.47%)		-0.0461863
9/5/2025$390.00$0.540Put2636834387
(-26)		38.56%
(-6.20%)		-0.05632983
9/5/2025$390.00$34.706Call4 - - 49
(-1)		38.56%
(-6.19%)		0.9444982
9/5/2025$392.50$0.674Put1416953105
(+52)		38.05%
(-5.92%)		-0.06865745
9/5/2025$395.00$0.842Put2035325187
(-16)		37.59%
(-5.66%)		-0.08356952
9/5/2025$397.50$1.051Put95201041
(+18)		37.17%
(-5.39%)		-0.10126534
9/5/2025$400.00$1.309Put601106114729
(+69)		36.66%
(-5.27%)		-0.122164168
9/5/2025$400.00$25.476Call2531675
(-28)		36.79%
(-5.15%)		0.87933516
9/5/2025$402.50$1.624Put117281381
(+5)		36.43%
(-4.93%)		-0.14642948
9/5/2025$402.50$23.290Call11 - 171
(-5)		36.43%
(-4.93%)		0.8553622
9/5/2025$405.00$2.003Put4997920158
(+32)		35.74%
(-5.08%)		-0.17418697
9/5/2025$405.00$21.168Call3 - 345
(+7)		36.09%
(-4.72%)		0.827882
9/5/2025$407.50$2.459Put1183024135
(+107)		37.02%
(-3.30%)		-0.20570457
9/5/2025$407.50$19.120Call2 - - 33
(-1)		35.78%
(-4.55%)		0.7967971
9/5/2025$410.00$2.998Put49217865428
(+206)		35.36%
(-4.85%)		-0.240828178
9/5/2025$410.00$17.155Call7014483
(-34)		35.48%
(-4.39%)		0.7621354
9/5/2025$412.50$3.629Put78331481
(+3)		35.19%
(-4.49%)		-0.27943651
9/5/2025$412.50$15.282Call2 - - 24
(+1)		35.98%
(-3.46%)		0.7239792
9/5/2025$415.00$4.364Put676407124244
(+99)		34.91%
(-4.15%)		-0.321447169
9/5/2025$415.00$13.509Call70222652
(+8)		34.91%
(-4.15%)		0.68258841
9/5/2025$417.50$5.208Put1063119349
(+24)		34.64%
(-4.06%)		-0.36636856
9/5/2025$417.50$11.845Call1211119
(-12)		34.64%
(-4.06%)		0.638325
9/5/2025$420.00$6.168Put1,2226601801338
(+127)		35.16%
(-3.84%)		-0.41366292
9/5/2025$420.00$10.297Call1313239364
(+76)		34.39%
(-3.98%)		0.59165657
9/5/2025$422.50$7.257Put3309094140
(+40)		34.03%
(-4.04%)		-0.4628579
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
9/5/2025$422.50$8.873Call32651229145
(-5)		34.16%
(-3.91%)		0.54323371
9/5/2025$425.00$8.476Put8423861821399
(+99)		35.02%
(-2.77%)		-0.513057310
9/5/2025$425.00$7.577Call451144106332
(-67)		33.59%
(-3.67%)		0.49381177
9/5/2025$427.50$9.828Put1997726180
(+157)		33.79%
(-3.74%)		-0.563345101
9/5/2025$427.50$6.415Call1234729469
(+17)		33.79%
(-3.74%)		0.44426372
9/5/2025$430.00$11.319Put721288196307
(+165)		33.67%
(-3.61%)		-0.612789237
9/5/2025$430.00$5.388Call1,570519604803
(-12)		33.67%
(-3.61%)		0.395568327
9/5/2025$432.50$12.945Put1044614109
(+100)		33.62%
(-3.44%)		-0.66032457
9/5/2025$432.50$4.493Call300129119106
(+75)		33.62%
(-3.44%)		0.3487138
9/5/2025$435.00$14.698Put43826453444
(+331)		33.64%
(-3.22%)		-0.705085117
9/5/2025$435.00$3.726Call53295107927
(+288)		33.64%
(-3.22%)		0.304546212
9/5/2025$437.50$16.570Put89391241
(+33)		33.73%
(-2.94%)		-0.74628746
9/5/2025$437.50$3.077Call1,191811265121
(+61)		33.73%
(-2.94%)		0.263832220
9/5/2025$440.00$18.552Put2169178152
(+100)		33.90%
(-3.66%)		-0.78337473
9/5/2025$440.00$2.535Call1,458542495342
(+98)		33.12%
(-3.39%)		0.227023335
9/5/2025$442.50$20.626Put39241241
(+24)		34.14%
(-2.22%)		-0.81627419
9/5/2025$442.50$2.088Call28972105115
(+77)		33.56%
(-2.79%)		0.19433899
9/5/2025$445.00$22.781Put1321010743
(+20)		34.46%
(-1.77%)		-0.84482830
9/5/2025$445.00$1.721Call580240127483
(+332)		34.46%
(-1.77%)		0.165794170
9/5/2025$447.50$25.005Put53 - 11
(+10)		34.85%
(-1.27%)		-0.8692855
9/5/2025$447.50$1.423Call99284685
(+48)		34.51%
(-1.61%)		0.14119954
9/5/2025$450.00$27.283Put582612107
(+44)		35.30%
(-1.11%)		-0.89002546
9/5/2025$450.00$1.182Call3,0039011,355945
(+333)		34.49%
(-1.33%)		0.120272524
9/5/2025$452.50$0.988Call78352245
(+20)		35.24%
(-0.72%)		0.10263540
9/5/2025$455.00$31.968Put101131
(+16)		36.42%
(+0.50%)		-0.92165910
9/5/2025$455.00$0.832Call1,077119151804
(+572)		36.69%
(+0.76%)		0.08789173
9/5/2025$457.50$34.359Put21 - 6
(+6)		37.08%
(+1.17%)		-0.9334212
9/5/2025$457.50$0.707Call173183049
(+35)		37.08%
(+1.17%)		0.07562444
9/5/2025$460.00$36.771Put2731337
(+0)		37.80%
(+1.87%)		-0.943158
9/5/2025$460.00$0.607Call662134129561
(+118)		37.80%
(+1.84%)		0.065459206
9/5/2025$462.50$39.202Put3 - - 0
(+0)		38.57%
(+2.59%)		-0.95112
9/5/2025$462.50$0.526Call87205975
(+33)		38.57%
(+2.59%)		0.05702639
9/5/2025$465.00$41.648Put2 - - 22
(+0)		39.39%
(+3.32%)		-0.9575851
9/5/2025$465.00$0.461Call2625075309
(+60)		39.39%
(+3.48%)		0.0500399
9/5/2025$467.50$0.407Call111943114
(+83)		40.25%
(+4.06%)		0.04419213
9/5/2025$470.00$46.566Put66 - 15
(-6)		41.14%
(+4.80%)		-0.9674863
9/5/2025$470.00$0.363Call38361130703
(+146)		44.29%
(+8.05%)		0.03929127
9/5/2025$472.50$0.326Call103228
(+9)		42.06%
(+5.53%)		0.03515110
9/5/2025$475.00$51.512Put12 - - 17
(-3)		43.00%
(+6.24%)		-0.9743493
9/5/2025$475.00$0.295Call3663052416
(+214)		43.00%
(+6.24%)		0.03162267
9/5/2025$477.50$0.268Call22 - 353
(+33)		43.95%
(+6.92%)		0.0285857
9/5/2025$480.00$56.473Put10 - - 26
(-3)		44.90%
(+7.58%)		-0.9793782
9/5/2025$480.00$0.245Call973222306
(-14)		44.90%
(+7.58%)		0.02595245
9/5/2025$482.50$0.225Call2 - 139
(+6)		45.86%
(+8.21%)		0.0236532
9/5/2025$485.00$61.445Put1 - 134
(+2)		46.82%
(+8.81%)		-0.9830841
9/5/2025$485.00$0.207Call47311108
(-3)		46.82%
(+8.81%)		0.0216324
9/5/2025$487.50$0.192Call1559104
(-1)		47.77%
(+9.38%)		0.0198358
9/5/2025$490.00$0.177Call15399133
(+0)		48.71%
(+9.91%)		0.01823533
9/5/2025$492.50$0.165Call3110542
(+0)		49.64%
(+10.40%)		0.0168024
9/5/2025$495.00$0.153Call6 - 2394
(-21)		50.57%
(+12.59%)		0.0155153
The Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)

Something big is brewing in Washington. According to my research, an executive order from President Trump could be just weeks away. And it holds the potential to trigger one of the most explosive tech booms in US history. At the center of it all? Robots. Not the kind that clean your house or pour you coffee. But the kind that could reshape entire industries, add $1.2 trillion per year to the US economy, and affect 65 million American lives — just in the next year.tc pixel

This little-known company holds nearly 100 patents and trades for around $7
9/5/2025$500.00$76.390Put33 - 0
(-2)		52.39%
(+11.73%)		-0.9901031
9/5/2025$500.00$0.133Call473309151627
(-163)		52.39%
(+11.74%)		0.01330289
9/5/2025$505.00$0.117Call1791107
(-81)		54.17%
(+12.51%)		0.0114748
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 9/2/2025 by MarketBeat.com Staff
From Our Partners
The day and month stocks are most likely to crash next
Good News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...
Chaikin Analytics | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
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 | Sponsoredtc pixel
A Major Economic Change Is Happening Now
Louis Navellier is one of Wall Street’s most respected money managers — overseeing more than $7 billion and ea...
InvestorPlace | Sponsoredtc pixel
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Have You Seen This? Trump Schedules 'Stock Market Reset' For Sept. 30
Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...
Altimetry | Sponsoredtc pixel
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsoredtc pixel