CrowdStrike (CRWD) Options Chain & Prices $471.23 -10.35 (-2.15%) Closing price 07/22/2025 04:00 PM EasternExtended Trading$473.70 +2.47 (+0.53%) As of 04:12 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock CRWD Put and Call Options List 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/25/2025$390.00$0.065Put44 - 37149(+53)84.07% (+4.40%)-0.005823237/25/2025$395.00$0.070Put2 - - 87(+3)79.72% (+3.55%)-0.00655217/25/2025$400.00$0.076Put1 - - 169(+14)75.39% (+2.69%)-0.00742117/25/2025$400.00$71.938Call1 - 112(+0)75.40% (+2.69%)0.9927217/25/2025$405.00$0.084Put11 - 85(+0)71.11% (+1.82%)-0.00849217/25/2025$407.50$0.088Put10 - 100(+0)69.00% (+1.40%)-0.00913317/25/2025$410.00$0.093Put15 - 4100(+9)66.92% (+0.98%)-0.00986737/25/2025$410.00$61.961Call2 - - 6(-2)66.93% (+0.99%)0.99027817/25/2025$412.50$0.099Put16 - 165(+5)64.87% (+0.57%)-0.01071837/25/2025$417.50$0.114Put1 - 129(+29)60.90% (-0.20%)-0.01291 Get the Latest News and Ratings for CRWD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CrowdStrike and its competitors with MarketBeat's FREE daily newsletter. 7/25/2025$420.00$0.125Put3625275(+101)59.37% (-0.18%)-0.01432287/25/2025$422.50$0.137Put1841419(+19)57.16% (-0.88%)-0.01605357/25/2025$425.00$0.153Put31 - 177(-3)55.39% (-1.17%)-0.01817927/25/2025$430.00$0.198Put17 - 10329(+5)52.10% (-1.64%)-0.02409897/25/2025$430.00$42.079Call2 - - 23(+0)52.11% (-1.64%)0.97608627/25/2025$432.50$0.231Put21 - 104(+104)50.59% (-1.82%)-0.02822927/25/2025$435.00$0.273Put3918295(-54)49.17% (-5.36%)-0.033428147/25/2025$435.00$37.156Call5 - 59(+0)49.18% (-1.95%)0.96679217/25/2025$437.50$0.327Put21 - 100(+100)47.84% (-2.06%)-0.03999627/25/2025$440.00$0.396Put933511283(+24)46.61% (-2.13%)-0.048287247/25/2025$440.00$32.282Call51336(+1)46.62% (-2.12%)0.95199657/25/2025$442.50$0.486Put15 - - 0(+0)45.48% (-2.15%)-0.05863317/25/2025$445.00$0.603Put913931004(+662)44.44% (-4.74%)-0.071701257/25/2025$445.00$27.492Call1 - - 19(+3)44.44% (-2.17%)0.9285717/25/2025$447.50$0.755Put3841320(+20)43.48% (-2.15%)-0.088034127/25/2025$450.00$0.949Put482257521325(+831)42.54% (-2.21%)-0.108101857/25/2025$450.00$22.840Call15111210(+98)46.12% (+1.37%)0.89231567/25/2025$452.50$1.198Put842026274(+36)41.83% (-2.10%)-0.13265207/25/2025$452.50$20.590Call1 - 1136(+71)41.83% (-2.10%)0.8678917/25/2025$455.00$1.516Put1081119444(+104)41.12% (-2.05%)-0.162214427/25/2025$455.00$18.408Call61559(+0)41.12% (-2.05%)0.83851167/25/2025$457.50$1.915Put1282810549(+40)40.49% (-2.78%)-0.19719447/25/2025$460.00$2.413Put397150153581(+77)39.94% (-1.95%)-0.237886927/25/2025$460.00$14.303Call28168123(+38)40.99% (-0.90%)0.763423167/25/2025$462.50$3.024Put1095813793(+81)39.45% (-1.90%)-0.284141497/25/2025$462.50$12.413Call61 - 9(+0)39.45% (-1.90%)0.7175527/25/2025$465.00$3.763Put1643526496(+67)38.74% (-2.14%)-0.335525927/25/2025$465.00$10.651Call521514149(+26)39.04% (-1.84%)0.666571167/25/2025$467.50$4.647Put1121828466(+209)37.64% (-2.83%)-0.391375537/25/2025$467.50$9.030Call37211124(+5)38.70% (-1.77%)0.61129111Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.🎯 Click here to watch the video and get the free ticker XGPT just flagged.7/25/2025$470.00$5.686Put422147177901(+373)38.42% (-1.69%)-0.4504141957/25/2025$470.00$7.563Call861846501(-125)38.42% (-1.70%)0.552879217/25/2025$472.50$6.888Put1417348354(+12)38.20% (-1.62%)-0.511284477/25/2025$472.50$6.258Call1044544196(+10)38.21% (-1.61%)0.492913537/25/2025$475.00$8.251Put1906074626(+12)38.07% (-3.27%)-0.572099737/25/2025$475.00$5.112Call972227619483(-124)38.27% (-0.61%)0.4327861417/25/2025$477.50$9.777Put781156125(+20)37.99% (-1.41%)-0.631285387/25/2025$477.50$4.127Call1362664324(-35)38.97% (-1.48%)0.374279657/25/2025$480.00$11.458Put1528432462(+58)37.98% (-1.28%)-0.68731617/25/2025$480.00$3.295Call554178219583(-223)37.63% (-2.59%)0.3189231947/25/2025$482.50$13.283Put362510191(+32)37.77% (-1.41%)-0.738801127/25/2025$482.50$2.603Call1807371249(+139)38.13% (-1.61%)0.267877807/25/2025$485.00$15.237Put582016165(+10)38.07% (-1.07%)-0.784837237/25/2025$485.00$2.043Call704340295848(+239)38.19% (-0.95%)0.2223542077/25/2025$487.50$17.302Put3027137(+12)38.42% (-0.73%)-0.82493487/25/2025$487.50$1.593Call21210847391(+168)38.78% (-0.62%)0.182536907/25/2025$490.00$19.464Put16101286(+18)38.75% (-0.47%)-0.859079117/25/2025$490.00$1.238Call672207389746(+216)38.75% (-0.47%)0.1485722457/25/2025$492.50$21.706Put21 - 43(+0)39.17% (-0.14%)-0.88739827/25/2025$492.50$0.965Call1525162439(+25)39.11% (-0.51%)0.120447477/25/2025$495.00$24.012Put123178(-1)39.70% (+0.24%)-0.91045687/25/2025$495.00$0.755Call7303281831112(+129)39.70% (+0.24%)0.0974531747/25/2025$497.50$26.366Put1 - - 54(+19)40.34% (+0.70%)-0.92903317/25/2025$497.50$0.596Call1842068137(+53)40.34% (+0.70%)0.079011577/25/2025$500.00$28.761Put14 - - 102(+0)41.10% (+1.24%)-0.94372847/25/2025$500.00$0.476Call1,5055266831537(+262)41.60% (+1.67%)0.0643864137/25/2025$502.50$0.385Call272132113281(+142)42.07% (+1.44%)0.052921907/25/2025$505.00$33.627Put321615102(-1)42.93% (+2.53%)-0.96426947/25/2025$505.00$0.316Call35822678771(+315)42.93% (+2.34%)0.043887557/25/2025$507.50$36.085Put2 - 23(+0)43.97% (+3.26%)-0.97132617/25/2025$507.50$0.264Call114183203(+127)43.98% (+3.50%)0.036828227/25/2025$510.00$0.224Call1694873631(+290)45.10% (+4.03%)0.031236707/25/2025$512.50$0.192Call1227645(+611)46.26% (+4.81%)0.026741117/25/2025$515.00$0.167Call1721870537(+238)47.46% (+5.60%)0.023085377/25/2025$517.50$0.145Call171 - 594(+539)48.66% (+4.97%)0.02006577/25/2025$520.00$0.128Call1627134466(+91)49.88% (+7.08%)0.017533207/25/2025$525.00$0.100Call218 - 208325(+43)52.27% (+8.38%)0.013554297/25/2025$527.50$0.089Call1 - 12(+2)53.44% (+8.93%)0.01196917/25/2025$530.00$0.079Call925491(+30)54.59% (+9.46%)0.01059387/25/2025$535.00$0.063Call811812145(+49)56.83% (+10.26%)0.008346197/25/2025$540.00$0.051Call2 - - 289(+68)58.98% (+10.82%)0.00661427/25/2025$545.00$0.041Call8 - 769(+1)61.06% (+11.19%)0.0052747/25/2025$550.00$78.453Put7 - - 12(+0)63.05% (+11.41%)-0.99908517/25/2025$550.00$0.033Call2 - 1364(+10)63.06% (+11.41%)0.00421827/25/2025$555.00$83.452Put7 - - 0(+0)64.99% (+11.53%)-0.99941317/25/2025$555.00$0.027Call1 - - 531(+18)65.00% (+11.54%)0.0033921End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies DDOG Options Data FTNT Options Data META Options Data MSFT Options Data PANW Options Data PLTR Options Data ZS Options Data S Options Data SNOW Options Data SAP Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:CRWD) was last updated on 7/23/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’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 | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this m...Paradigm Press | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CrowdStrike Please log in to your account or sign up in order to add this asset to your watchlist. Share CrowdStrike With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CRWD Stock Alerts