Free Trial
MarketBeat All Access — Now with A.I. InsightsTry It Free

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$493.66 -15.47 (-3.04%)
Closing price 10/10/2025 04:00 PM Eastern
Extended Trading
$500.53 +6.87 (+1.39%)
As of 05:49 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
10/17/2025$400.00$0.119Put604271432
(-4)		64.74%
(-4.81%)		-0.00827514
10/17/2025$400.00$94.425Call29 - - 220
(-1)		64.74%
(-4.81%)		0.991755
10/17/2025$410.00$0.164Put32113545
(+0)		60.43%
(-4.39%)		-0.0117136
10/17/2025$410.00$84.478Call3 - 1196
(+0)		60.43%
(-4.37%)		0.9883183
10/17/2025$420.00$0.249Put56751077
(-63)		56.85%
(-2.39%)		-0.01792319
10/17/2025$420.00$74.572Call2051441
(+0)		56.85%
(-3.31%)		0.9821238
10/17/2025$422.50$0.281Put6327360
(+0)		56.06%
(-2.98%)		-0.02014514
10/17/2025$430.00$0.411Put2221654
(-23)		53.90%
(-1.75%)		-0.0290788
10/17/2025$430.00$64.742Call121 - 720
(+8)		53.90%
(-21.58%)		0.9710024
10/17/2025$432.50$0.470Put284240
(+0)		53.24%
(-1.33%)		-0.0329846
10/17/2025$432.50$62.302Call3 - - 0
(+0)		53.24%
(-1.36%)		0.9671132
10/17/2025$435.00$0.537Put611165
(-1)		52.60%
(-0.95%)		-0.0374466
10/17/2025$435.00$59.872Call2 - - 3
(+0)		52.60%
(-0.93%)		0.9626642
10/17/2025$437.50$0.616Put173140
(+0)		51.99%
(-0.52%)		-0.0425327
10/17/2025$440.00$0.707Put56136863
(-30)		51.14%
(-0.35%)		-0.0483225
10/17/2025$440.00$55.045Call441 - 562
(+0)		51.39%
(-0.10%)		0.95183315
10/17/2025$445.00$0.932Put89498348
(+3)		50.24%
(+0.71%)		-0.06228421
10/17/2025$445.00$50.274Call51 - 117
(-1)		50.24%
(+0.76%)		0.9379194
10/17/2025$450.00$1.229Put270136631419
(-10)		49.32%
(+1.63%)		-0.080015109
10/17/2025$450.00$45.574Call98611354
(-7)		49.15%
(+1.47%)		0.92025818
10/17/2025$452.50$1.411Put1721512
(+1)		48.62%
(+1.80%)		-0.0905432
10/17/2025$452.50$43.258Call2 - - 0
(+0)		48.62%
(+1.81%)		0.909791
10/17/2025$455.00$1.619Put2822112184
(+8)		48.11%
(+2.11%)		-0.10228228
10/17/2025$455.00$40.967Call5 - - 13
(+0)		48.11%
(+2.13%)		0.8981053
10/17/2025$457.50$1.856Put43 - 4
(+3)		47.60%
(+2.40%)		-0.1153444
10/17/2025$460.00$2.127Put52642732741
(-8)		46.95%
(+2.49%)		-0.12986167
10/17/2025$460.00$36.477Call222 - 1282
(-9)		47.12%
(+2.66%)		0.87067215
10/17/2025$462.50$2.434Put15 - 621
(+10)		46.64%
(+2.88%)		-0.1458568
10/17/2025$462.50$34.285Call2 - 20
(+0)		46.64%
(+2.91%)		0.8547392
10/17/2025$465.00$2.783Put111468300
(+6)		46.19%
(+3.07%)		-0.163545
10/17/2025$465.00$32.134Call2441034
(+0)		46.19%
(+3.08%)		0.83721315
10/17/2025$467.50$3.177Put1072514
(+1)		45.75%
(+3.24%)		-0.18278520
10/17/2025$467.50$30.029Call6330
(+0)		45.75%
(+3.25%)		0.8180294
10/17/2025$470.00$3.622Put4065132620
(+7)		45.32%
(+3.38%)		-0.20382105
10/17/2025$470.00$27.974Call4216121149
(-6)		45.32%
(+3.40%)		0.79711627
10/17/2025$472.50$4.123Put77243584
(+5)		44.92%
(+3.49%)		-0.22662623
10/17/2025$472.50$25.975Call145710
(+0)		44.92%
(+3.49%)		0.77446111
10/17/2025$475.00$4.685Put573372641222
(+43)		44.54%
(+3.66%)		-0.2511787
10/17/2025$475.00$24.036Call7 - 51051
(+3)		44.54%
(+3.58%)		0.7500397
10/17/2025$477.50$5.315Put334467
(+18)		44.18%
(+3.64%)		-0.27752316
10/17/2025$480.00$6.015Put392119117680
(-39)		43.85%
(+3.69%)		-0.305474103
10/17/2025$480.00$20.364Call9318191113
(+26)		43.85%
(+3.58%)		0.69608747
10/17/2025$482.50$6.795Put35134120
(+5)		43.55%
(+3.73%)		-0.33508120
10/17/2025$482.50$18.640Call27157
(+0)		43.55%
(+3.73%)		0.66672610
10/17/2025$485.00$7.654Put2279661665
(+39)		43.75%
(+4.23%)		-0.36601176
10/17/2025$485.00$16.998Call45923244
(-7)		43.92%
(+4.21%)		0.63597522
10/17/2025$487.50$8.602Put6712152
(+27)		43.92%
(+4.66%)		-0.39822929
10/17/2025$487.50$15.442Call33141322
(-1)		43.03%
(+3.77%)		0.60402317
10/17/2025$490.00$9.638Put3456041834
(+10)		42.81%
(+3.79%)		-0.431339137
10/17/2025$490.00$13.975Call18174711387
(+8)		42.81%
(+3.79%)		0.57112871
10/17/2025$492.50$10.770Put3810638
(+7)		42.64%
(+3.81%)		-0.46518823
10/17/2025$492.50$12.601Call144531
(+1)		42.64%
(+3.81%)		0.53755511
10/17/2025$495.00$11.993Put21034101336
(-100)		42.62%
(+3.95%)		-0.49936578
10/17/2025$495.00$11.320Call18917123346
(+0)		42.49%
(+3.83%)		0.50362259
10/17/2025$497.50$13.314Put7883277
(+13)		42.38%
(+3.86%)		-0.53361721
10/17/2025$497.50$10.133Call99323389
(-1)		42.38%
(+3.86%)		0.46964241
10/17/2025$500.00$14.727Put40517164756
(+32)		42.30%
(+3.75%)		-0.56757782
10/17/2025$500.00$9.041Call1,3203175822831
(-40)		42.36%
(+3.56%)		0.435947258
10/17/2025$502.50$16.235Put71362133
(-108)		42.26%
(+3.92%)		-0.6009320
10/17/2025$502.50$8.041Call822620107
(-4)		42.26%
(+3.92%)		0.40285242
10/17/2025$505.00$17.832Put1105433115
(+27)		42.26%
(+3.97%)		-0.63340334
10/17/2025$505.00$7.131Call466195148430
(+74)		42.26%
(+3.97%)		0.370652167
10/17/2025$507.50$19.518Put7849751
(+33)		42.29%
(+4.03%)		-0.66467120
10/17/2025$507.50$6.308Call1586866228
(+50)		42.29%
(+4.03%)		0.33962569
10/17/2025$510.00$21.287Put306126132106
(-38)		42.35%
(+4.09%)		-0.69456152
10/17/2025$510.00$5.568Call1,1683676341008
(+102)		42.35%
(+4.09%)		0.309991270
10/17/2025$512.50$23.134Put18287952
(+2)		42.46%
(+4.18%)		-0.72282324
10/17/2025$512.50$4.906Call114231966
(+30)		42.46%
(+4.18%)		0.2819653
10/17/2025$515.00$25.056Put2791617
(-6)		42.60%
(+4.27%)		-0.74932916
10/17/2025$515.00$4.318Call928254254330
(-18)		42.60%
(+4.27%)		0.255659179
10/17/2025$517.50$27.044Put5225
(+3)		42.78%
(+4.38%)		-0.774025
10/17/2025$517.50$3.797Call2255611957
(+17)		42.78%
(+4.39%)		0.23120772
10/17/2025$520.00$29.099Put237781
(+5)		43.00%
(+4.51%)		-0.79670415
10/17/2025$520.00$3.339Call6441852411603
(+1)		42.84%
(+4.18%)		0.208642214
10/17/2025$522.50$31.207Put2119
(+9)		43.26%
(+4.66%)		-0.817582
10/17/2025$522.50$2.938Call224733422
(+2)		43.26%
(+4.66%)		0.18797641
10/17/2025$525.00$33.367Put204377
(+62)		43.56%
(+4.82%)		-0.8364546
10/17/2025$525.00$2.587Call800147213687
(+67)		43.56%
(+4.82%)		0.169184172
10/17/2025$527.50$2.282Call2513328
(+3)		43.90%
(+5.00%)		0.1521816
10/17/2025$530.00$2.017Call1,34471669706
(+73)		44.28%
(+5.20%)		0.136891150
10/17/2025$532.50$1.787Call123235
(+30)		44.70%
(+5.41%)		0.1231889
10/17/2025$535.00$1.587Call871128244
(+4)		45.15%
(+5.64%)		0.11094347
10/17/2025$537.50$1.414Call4621719
(+2)		45.63%
(+5.87%)		0.1000417
10/17/2025$540.00$1.263Call6592031961198
(+6)		45.71%
(+5.72%)		0.090332238
10/17/2025$542.50$1.132Call174419
(+2)		46.67%
(+6.35%)		0.0816957
10/17/2025$545.00$1.018Call38710120
(-6)		47.23%
(+6.60%)		0.0740225
10/17/2025$547.50$0.918Call27845
(+0)		47.80%
(+6.85%)		0.06718913
10/17/2025$550.00$0.830Call20129891030
(+11)		47.90%
(+6.62%)		0.06109871
10/17/2025$552.50$0.753Call6 - 218
(+6)		49.00%
(+7.36%)		0.0556674
10/17/2025$555.00$0.685Call2432599
(+16)		49.62%
(+7.60%)		0.05081626
10/17/2025$557.50$64.023Put1 - 10
(+0)		50.24%
(+7.83%)		-0.9588641
10/17/2025$557.50$0.625Call84213
(+3)		50.24%
(+7.83%)		0.0464717
10/17/2025$560.00$0.571Call792535343
(+2)		50.87%
(+8.03%)		0.04256913
10/17/2025$562.50$68.933Put1 - 10
(+0)		51.51%
(+8.25%)		-0.9660341
10/17/2025$562.50$0.523Call546473
(+1)		51.51%
(+8.25%)		0.03906214
10/17/2025$565.00$0.480Call23128 - 93
(+0)		52.15%
(+8.47%)		0.03590512
10/17/2025$567.50$73.864Put1 - 10
(+0)		52.79%
(+8.63%)		-0.9717891
10/17/2025$567.50$0.442Call2 - - 0
(+0)		52.79%
(+8.66%)		0.0330552
10/17/2025$570.00$0.407Call26 - 5332
(+1)		53.44%
(+8.81%)		0.03047411
10/17/2025$572.50$0.376Call12540
(+0)		54.08%0.0281346
10/17/2025$575.00$0.347Call21149
(+8)		54.72%
(+9.12%)		0.026012
10/17/2025$577.50$0.322Call183150
(+0)		55.36%0.0240795
10/17/2025$580.00$0.298Call123 - 428
(+0)		56.00%
(+9.39%)		0.022323
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 10/13/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel