CrowdStrike (CRWD) Options Chain & Prices $645.36 -26.19 (-3.90%) Closing price 05/27/2026 04:00 PM EasternExtended Trading$648.20 +2.84 (+0.44%) As of 05/27/2026 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock CRWD Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/29/2026$517.50$0.081Put101579(+5)116.15% (+2.39%)-0.004762105/29/2026$520.00$0.082Put861212102(+0)114.08% (+1.95%)-0.00492525/29/2026$520.00$125.480Call3641274(-3)114.08% (+1.97%)0.995076175/29/2026$522.50$0.084Put71119(+0)112.01% (+1.51%)-0.00508475/29/2026$525.00$0.085Put1053141176(+14)109.94% (+1.07%)-0.005254565/29/2026$525.00$120.486Call3 - 291(+0)109.94% (+1.09%)0.99474235/29/2026$527.50$117.988Call1 - - 8(-1)107.87% (+0.65%)0.99456415/29/2026$530.00$0.088Put4 - - 102(+1)105.80% (+0.19%)-0.00561945/29/2026$532.50$112.994Call2 - - 6(+0)103.74% (-0.25%)0.99418115/29/2026$535.00$0.092Put92477(+0)101.68% (-0.72%)-0.0060229 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. 5/29/2026$535.00$110.496Call3 - 2157(+0)101.68% (-0.70%)0.99397435/29/2026$540.00$0.095Put53 - 54(-1)97.60% (-1.64%)-0.00647955/29/2026$540.00$105.502Call6 - - 341(-2)97.60% (-1.62%)0.99351735/29/2026$542.50$103.006Call1 - - 1(+0)95.57% (-2.09%)0.99326215/29/2026$545.00$0.100Put23 - 1684(-2)93.57% (-2.58%)-0.007013145/29/2026$545.00$100.509Call9 - 1175(-1)93.57% (-2.56%)0.99298455/29/2026$550.00$0.105Put16104230(-10)89.64% (-3.52%)-0.0076655/29/2026$550.00$95.517Call3722182(-2)89.64% (-3.50%)0.99233675/29/2026$552.50$0.109Put7 - 411(+0)87.72% (-3.98%)-0.00804575/29/2026$555.00$0.113Put11 - 136(-15)85.85% (-4.44%)-0.00848415/29/2026$555.00$90.527Call1 - - 69(+0)85.85% (-4.43%)0.99151215/29/2026$557.50$0.118Put7245712(+0)84.03% (-4.89%)-0.008991725/29/2026$560.00$0.124Put343766(+12)82.27% (-5.32%)-0.009582305/29/2026$560.00$85.540Call15110167(+0)82.27% (-5.31%)0.99041465/29/2026$562.50$0.131Put4137(+3)80.57% (-5.74%)-0.01027745/29/2026$565.00$0.140Put1912482(+8)78.95% (-6.13%)-0.011101155/29/2026$567.50$0.151Put95133132(-1)77.42% (-6.49%)-0.01208865/29/2026$570.00$0.165Put19814218127(-13)75.97% (-6.82%)-0.01325465/29/2026$570.00$75.585Call11 - 377(-1)75.97% (-6.81%)0.98674715/29/2026$572.50$0.181Put11995519(+0)74.61% (-7.12%)-0.014651195/29/2026$575.00$0.201Put183862682(-6)73.35% (-7.38%)-0.016328745/29/2026$575.00$70.624Call1 - - 85(-5)73.35% (-7.37%)0.98366915/29/2026$577.50$0.226Put6233416(+3)72.17% (-7.61%)-0.018336595/29/2026$580.00$0.256Put55282180(+1)71.28% (-7.62%)-0.020729265/29/2026$580.00$65.681Call12 - 12160(+0)71.09% (-7.80%)0.97926885/29/2026$582.50$0.292Put4161333(-2)70.09% (-7.97%)-0.023579325/29/2026$585.00$0.336Put9042384(+32)69.17% (-8.11%)-0.026962885/29/2026$587.50$0.389Put2771061(+2)68.32% (-8.22%)-0.030955255/29/2026$587.50$58.317Call2 - - 4(+0)68.32% (-8.21%)0.96904425/29/2026$590.00$0.453Put31287153591(+266)67.54% (-8.30%)-0.035651106How to claim a stake in SpaceX before the June 12 IPO (Ad)SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in before the IPO. Jeff Brown, who identified Bitcoin, Tesla, and Nvidia before gains as high as 52,400%, 2,150%, and 32,000% respectively, is sharing the details on how to claim a stake in Elon Musk's company before it hits public markets.See exactly how to position yourself in SpaceX before June 125/29/2026$590.00$55.882Call24 - - 111(+0)67.54% (-8.29%)0.964349205/29/2026$592.50$0.530Put191757(+8)66.83% (-8.37%)-0.04115475/29/2026$595.00$0.621Put1484751434(+321)66.17% (-8.41%)-0.047559325/29/2026$595.00$51.052Call321 - 89(+0)66.17% (-8.41%)0.952446115/29/2026$597.50$0.730Put377770(+11)65.56% (-8.44%)-0.054984175/29/2026$597.50$48.662Call2 - - 7(-1)65.56% (-8.44%)0.94502425/29/2026$600.00$0.858Put972117507761(+34)65.75% (-7.12%)-0.0635441825/29/2026$600.00$46.292Call3512373(-12)64.99% (-8.45%)0.936468235/29/2026$602.50$1.010Put113269(+3)65.27% (-7.66%)-0.073347115/29/2026$605.00$1.189Put2467157109(+38)63.98% (-8.45%)-0.084522635/29/2026$605.00$41.624Call131944(-1)63.98% (-8.45%)0.915502105/29/2026$607.50$1.397Put663781(+12)63.76% (-8.20%)-0.097169205/29/2026$607.50$39.334Call2117(-3)63.53% (-8.43%)0.90286725/29/2026$610.00$1.640Put439250111313(+95)63.10% (-7.98%)-0.111396705/29/2026$610.00$37.078Call16 - 3157(-1)63.10% (-8.41%)0.88864955/29/2026$612.50$1.921Put19361355(+41)62.71% (-8.39%)-0.127305365/29/2026$612.50$34.860Call121 - 50(+0)62.71% (-8.39%)0.87276225/29/2026$615.00$2.245Put1392530170(+54)62.34% (-8.37%)-0.144957605/29/2026$615.00$32.685Call6 - 152(-1)62.34% (-8.37%)0.85512765/29/2026$617.50$2.618Put462275(+42)61.99% (-8.30%)-0.164444215/29/2026$620.00$3.042Put2627128262(+51)61.67% (-8.31%)-0.185773815/29/2026$620.00$28.484Call22202108(-11)61.67% (-8.31%)0.81437635/29/2026$622.50$3.526Put5215960(+47)61.38% (-8.28%)-0.209001275/29/2026$622.50$26.468Call61451(-1)61.38% (-8.28%)0.79119945/29/2026$625.00$4.073Put402151147278(+38)61.12% (-8.25%)-0.234071995/29/2026$625.00$24.516Call811205(-8)61.12% (-8.25%)0.7661855/29/2026$627.50$4.690Put8261966(+20)60.88% (-8.21%)-0.260973325/29/2026$627.50$22.633Call44 - 15(+0)60.88% (-8.21%)0.73935135/29/2026$630.00$5.382Put692340149488(+282)60.69% (-8.15%)-0.2895681355/29/2026$630.00$20.825Call1347177(-10)60.69% (-8.15%)0.71083495/29/2026$632.50$6.155Put18106473(+46)60.53% (-8.07%)-0.319748155/29/2026$632.50$19.098Call1 - - 7(-1)60.53% (-8.07%)0.68075515/29/2026$635.00$7.012Put2046467157(+108)60.41% (-7.98%)-0.351288785/29/2026$635.00$17.454Call15 - 1044(-2)60.41% (-7.98%)0.64932675/29/2026$637.50$7.958Put221534(+25)60.33% (-7.86%)-0.383971125/29/2026$637.50$15.900Call75164(+0)60.33% (-7.86%)0.61677375/29/2026$640.00$8.995Put379192157499(+29)60.30% (-7.71%)-0.4175111675/29/2026$640.00$14.436Call203257153(+2)60.30% (-7.71%)0.583382365/29/2026$642.50$10.127Put52201432(+18)60.31% (-7.54%)-0.451599265/29/2026$642.50$13.066Call1712366(-1)60.31% (-7.54%)0.549452135/29/2026$645.00$11.352Put2227242101(+44)60.36% (-7.34%)-0.485935775/29/2026$645.00$11.790Call37489207108(-3)60.48% (-7.21%)0.515301925/29/2026$647.50$12.672Put143362683(+40)60.45% (-7.11%)-0.520157345/29/2026$647.50$10.608Call145421853(+0)60.45% (-7.11%)0.481255475/29/2026$650.00$14.085Put273107109405(+248)60.58% (-6.86%)-0.5540131245/29/2026$650.00$9.517Call773239323533(-42)60.58% (-6.86%)0.4476141945/29/2026$652.50$15.587Put5975041(+15)60.74% (-6.59%)-0.587121185/29/2026$652.50$8.517Call95191062(+0)60.74% (-6.59%)0.414683345/29/2026$655.00$17.178Put2152208(+158)60.95% (-6.29%)-0.61933155/29/2026$655.00$7.604Call363140126262(+3)60.95% (-6.29%)0.382708113You cannot escape this reality (Ad)The last time something like this happened was 1974 - a secret deal that quietly determined the financial fate of an entire generation. According to Porter Stansberry, founder of one of the largest independent financial research firms in the world, it is happening again. Fortune calls it 'the biggest change to the world's relationship with the dollar' in a generation. Stansberry says Trump's money reset - enacted through executive orders and a treaty signed by 13 nations in December 2025 called Pax Silica - could determine whether you are enriched or quietly impoverished by the shift already underway.Read Porter Stansberry's full briefing and find out which moves to make now5/29/2026$657.50$18.851Put2110(+0)61.19%-0.65026625/29/2026$657.50$6.774Call15120280(+0)61.19%0.351933355/29/2026$660.00$20.607Put3915293(+40)61.46% (-4.34%)-0.679904235/29/2026$660.00$6.023Call517106239175(-13)61.46% (-5.64%)0.3225311335/29/2026$662.50$5.347Call133 - 130(+0)61.77%0.294657265/29/2026$665.00$24.333Put2383142(+59)62.10% (-4.94%)-0.734365185/29/2026$665.00$4.740Call1004017202(+23)62.10% (-4.94%)0.268418505/29/2026$667.50$26.295Put4220(+0)62.47%-0.75905925/29/2026$667.50$4.196Call335160(+0)62.47%0.243872175/29/2026$670.00$28.317Put3218675(+15)62.87% (-4.20%)-0.781994165/29/2026$670.00$3.712Call405141172376(+133)61.78% (-4.75%)0.2210671375/29/2026$672.50$3.282Call9210(+0)63.30%0.1999865/29/2026$675.00$32.517Put1866108(+88)63.76% (-2.84%)-0.822671135/29/2026$675.00$2.901Call1996058475(+93)63.76% (-3.43%)0.180602885/29/2026$677.50$2.564Call34270(+0)64.24%0.16287185/29/2026$680.00$36.896Put141218(+2)64.75% (-2.64%)-0.85669665/29/2026$680.00$2.267Call3076373213(-1)64.75% (-2.64%)0.146709865/29/2026$682.50$2.005Call11350(+0)65.29%0.132053105/29/2026$685.00$1.774Call1942765200(+47)65.85% (-1.82%)0.118788755/29/2026$687.50$1.572Call293160(+0)66.44%0.10682585/29/2026$690.00$46.048Put125719(-2)67.04% (-0.99%)-0.90747885/29/2026$690.00$1.394Call911724208(+46)66.15% (-2.20%)0.096067555/29/2026$692.50$1.238Call13 - 100(+0)67.67%0.08639945/29/2026$695.00$50.767Put2118(+4)68.32% (-0.15%)-0.92579725/29/2026$695.00$1.101Call130928257(+50)68.32% (-0.15%)0.07773485/29/2026$697.50$0.980Call18 - 160(+0)68.98%0.06997165/29/2026$700.00$55.552Put33 - 132(+73)69.66% (+0.68%)-0.94053435/29/2026$700.00$0.874Call48385304792(+167)69.66% (+0.68%)0.063021635/29/2026$702.50$0.781Call3 - 10(+0)70.36%0.05679835/29/2026$705.00$0.699Call681533270(+96)71.06% (+2.71%)0.051236385/29/2026$707.50$0.626Call13160(+0)71.77%0.046256135/29/2026$710.00$0.562Call1556667553(+271)72.50% (+3.15%)0.041792395/29/2026$712.50$0.505Call13930(+0)73.22%0.03779395/29/2026$715.00$0.454Call99373437(+37)73.96% (+3.11%)0.03421225/29/2026$717.50$0.409Call9 - 10(+0)74.69%0.03099175/29/2026$720.00$0.369Call82243867(+67)75.43% (+3.86%)0.028095385/29/2026$722.50$0.333Call42 - 290(+0)76.17%0.025491215/29/2026$725.00$0.301Call433213209107(+107)76.90% (+4.56%)0.023148285/29/2026$730.00$0.247Call85212587(+87)78.37% (+5.22%)0.019125195/29/2026$732.50$0.224Call2 - 10(+0)79.09%0.01739925/29/2026$735.00$0.203Call701143243(+243)79.81% (+5.84%)0.0158495/29/2026$747.50$102.391Put1 - 10(+0)83.34%-0.99291515/29/2026$750.00$104.883Put1210220(+1)84.03% (+7.39%)-0.99372435/29/2026$750.00$0.115Call1153270583(+128)84.03% (+7.60%)0.009115515/29/2026$755.00$0.095Call2110(+0)85.38%0.00760725/29/2026$760.00$0.079Call19117227(+65)86.71% (+8.21%)0.00635875/29/2026$770.00$0.055Call10319226(+34)89.28% (+8.91%)0.0044610End-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 OKTA 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 5/28/2026 by MarketBeat.com Staff. From Our PartnersHow to claim a stake in SpaceX before the June 12 IPOSpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...Brownstone Research | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredThe SpaceX hype is real. So is what happens after.SpaceX just filed for what could be a $2 trillion IPO, with the roadshow starting in June. History shows that ...Americas Gold Company | SponsoredMassive Data Leak Exposes 512,000-Line Code That Could Change Society Forever"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...Chaikin Analytics | SponsoredLouis Navellier: My #1 AI stock for 2026 (name & ticker inside)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...InvestorPlace | SponsoredA letter from Shannon StansberryPorter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...Porter & Company | SponsoredGoldman Sachs just told you what to buy (most people missed it)Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...Behind the Markets | SponsoredA 25,000% opportunityAngel investor Jason Calacanis - who made a fortune on an early Uber stake - says Elon Musk's latest project c...The Oxford Club | 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 Email Me a Login Link 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