Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$688.79 +9.30 (+1.37%)
As of 01:55 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

CRWD Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/18/2026$552.50$0.105Put21 - 6
(+0)		112.14%
(+9.43%)		-0.0059412
6/18/2026$555.00$0.108Put21181
(+0)		110.25%
(+9.13%)		-0.0061672
6/18/2026$557.50$0.110Put21119
(+0)		108.37%
(+8.83%)		-0.0064082
6/18/2026$560.00$0.113Put29 - 11428
(+24)		106.50%
(+8.53%)		-0.00666714
6/18/2026$560.00$119.655Call342 - 778
(-4)		106.50%
(+8.53%)		0.99345420
6/18/2026$562.50$0.117Put1 - - 29
(+3)		104.64%
(+8.24%)		-0.0069451
6/18/2026$565.00$0.120Put5 - 432
(+0)		102.80%
(+7.94%)		-0.0072452
6/18/2026$567.50$0.124Put91 - 24
(+2)		100.98%
(+7.65%)		-0.0075725
6/18/2026$570.00$0.128Put2 - 1184
(+9)		99.18%
(+7.36%)		-0.0079292
6/18/2026$570.00$109.675Call3 - - 306
(-3)		99.18%
(+7.36%)		0.9921913
6/18/2026$572.50$0.133Put21 - 19
(+1)		97.40%
(+7.07%)		-0.0083212
6/18/2026$575.00$0.138Put4 - - 183
(+0)		95.65%
(+6.78%)		-0.0087543
6/18/2026$577.50$0.143Put21117
(+1)		93.93%
(+6.49%)		-0.0092352
6/18/2026$580.00$0.150Put41226185
(-25)		92.25%
(+6.20%)		-0.00977115
6/18/2026$580.00$99.703Call3 - - 797
(+0)		92.25%
(+6.20%)		0.990353
6/18/2026$582.50$0.158Put31 - 21
(+0)		90.59%
(+5.92%)		-0.0103723
6/18/2026$585.00$0.166Put5 - 146
(-1)		88.98%
(+5.63%)		-0.0110484
6/18/2026$592.50$0.200Put1 - 129
(+0)		84.40%
(+4.79%)		-0.0136631
6/18/2026$592.50$87.260Call18 - - 18
(+0)		84.40%
(+4.79%)		0.9864581
6/18/2026$595.00$0.215Put4 - 189
(+2)		82.97%
(+4.52%)		-0.0147884
6/18/2026$595.00$84.776Call18 - - 10
(+0)		82.97%
(+4.52%)		0.9853331
6/18/2026$597.50$0.232Put3 - 130
(+0)		81.59%
(+4.24%)		-0.0160773
6/18/2026$602.50$0.275Put2 - - 50
(+0)		78.98%
(+3.71%)		-0.0192482
6/18/2026$605.00$0.303Put12 - 2105
(+4)		77.76%
(+3.46%)		-0.02119311
6/18/2026$607.50$0.334Put5 - - 28
(+1)		76.59%
(+3.21%)		-0.0234295
6/18/2026$610.00$0.371Put61724223
(+19)		75.48%
(+2.97%)		-0.02600336
6/18/2026$612.50$0.414Put20 - - 40
(+0)		74.41%
(+2.73%)		-0.02895720
6/18/2026$615.00$0.464Put10188235
(-3)		73.40%
(+2.51%)		-0.03234697
6/18/2026$617.50$0.522Put80 - - 32
(+23)		72.43%
(+2.29%)		-0.03623680
6/18/2026$620.00$0.590Put1182422436
(+11)		71.51%
(+2.08%)		-0.04069283
6/18/2026$620.00$60.165Call9 - 7933
(-1)		71.51%
(+2.08%)		0.9594425
6/18/2026$622.50$0.668Put581144
(+41)		70.64%
(+1.89%)		-0.0457858
6/18/2026$625.00$0.759Put143207202
(+18)		69.81%
(+1.70%)		-0.05158499
6/18/2026$627.50$0.865Put11328840
(+27)		69.03%
(+1.53%)		-0.05819282
6/18/2026$630.00$0.988Put2145150366
(+38)		68.28%
(+1.36%)		-0.065682120
6/18/2026$630.00$50.570Call5 - - 589
(-4)		68.28%
(+1.36%)		0.9344752
6/18/2026$632.50$1.130Put9871723
(+0)		67.57%
(+1.21%)		-0.07415663
6/18/2026$635.00$1.294Put1143012149
(+10)		66.90%
(+1.07%)		-0.08371553
6/18/2026$637.50$1.483Put388232
(+14)		66.26%
(+0.94%)		-0.09443822
6/18/2026$640.00$1.700Put1507427416
(+31)		65.66%
(+0.82%)		-0.10644960
SpaceX IPO hides a much bigger story (Ad)

The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. Elon believes what Michael Robinson calls 'Project Unlimited' could unlock $100 trillion in potential growth. One little-known company sits at the center of it all, and most investors have no idea it exists. Position yourself before this company potentially hits the front page.tc pixel

Click here to see the details before the crowd catches on
6/18/2026$640.00$41.286Call11 - 398
(-2)		65.66%
(+0.82%)		0.8937791
6/18/2026$642.50$1.948Put141728
(+12)		65.09%
(+0.72%)		-0.11982311
6/18/2026$642.50$39.036Call1 - - 4
(-2)		65.09%
(+0.72%)		0.880431
6/18/2026$645.00$2.233Put1151781265
(+75)		64.55%
(+0.63%)		-0.13465442
6/18/2026$647.50$2.557Put127507172
(+56)		64.05%
(+0.55%)		-0.15102725
6/18/2026$650.00$2.925Put321138125925
(+166)		63.58%
(+0.48%)		-0.168987128
6/18/2026$650.00$32.516Call8 - 2976
(-8)		63.58%
(+0.48%)		0.8314026
6/18/2026$652.50$3.343Put1551311058
(+11)		63.15%
(+0.42%)		-0.18862222
6/18/2026$655.00$3.815Put18510076147
(+11)		62.75%
(+0.38%)		-0.20990349
6/18/2026$655.00$28.407Call96177
(+1)		62.75%
(+0.38%)		0.7906388
6/18/2026$657.50$4.345Put51231
(+13)		62.38%
(+0.34%)		-0.2328955
6/18/2026$657.50$26.437Call4 - 310
(-4)		62.38%
(+0.34%)		0.7677753
6/18/2026$662.50$5.602Put3013343
(+22)		61.75%
(+0.31%)		-0.28370812
6/18/2026$662.50$22.693Call3729810
(+1)		61.75%
(+0.31%)		0.7172311
6/18/2026$665.00$6.338Put771522113
(+12)		61.00%
(-0.19%)		-0.31137839
6/18/2026$665.00$20.929Call10521178
(+7)		61.49%
(+0.31%)		0.6897269
6/18/2026$667.50$7.151Put134828
(+9)		61.27%
(+0.31%)		-0.34038612
6/18/2026$667.50$19.240Call10411114
(+4)		61.27%
(+0.31%)		0.6609097
6/18/2026$670.00$8.045Put1294065382
(+27)		61.09%
(+0.33%)		-0.37057577
6/18/2026$670.00$17.633Call794820721
(-1)		61.09%
(+0.33%)		0.63095521
6/18/2026$672.50$9.023Put269176
(+5)		60.94%
(+0.35%)		-0.40168220
6/18/2026$672.50$16.109Call28141146
(+16)		60.94%
(+0.35%)		0.60006316
6/18/2026$675.00$10.089Put47440398198
(+29)		60.82%
(+0.38%)		-0.433581119
6/18/2026$675.00$14.670Call411721125
(-15)		60.82%
(+0.38%)		0.56847525
6/18/2026$677.50$11.240Put55391418
(+7)		60.75%
(+0.42%)		-0.46585415
6/18/2026$677.50$13.319Call68382640
(+13)		60.75%
(+0.42%)		0.53642830
6/18/2026$680.00$12.482Put1616778326
(+78)		60.70%
(+0.46%)		-0.49847259
6/18/2026$680.00$12.056Call352148139432
(+10)		60.70%
(+0.46%)		0.50419290
6/18/2026$682.50$13.810Put118513247
(+9)		60.69%
(+0.50%)		-0.53091343
6/18/2026$682.50$10.880Call153636837
(+7)		60.69%
(+0.50%)		0.47202355
6/18/2026$685.00$15.228Put853935162
(+17)		60.71%
(+0.55%)		-0.56314231
6/18/2026$685.00$9.789Call34148244157
(+2)		60.71%
(+0.55%)		0.440177120
6/18/2026$687.50$16.729Put48221530
(+13)		60.76%
(+0.60%)		-0.59472824
6/18/2026$687.50$8.784Call86225248
(+21)		60.76%
(+0.60%)		0.40890136
6/18/2026$690.00$18.313Put1104539281
(+29)		60.83%
(+1.21%)		-0.62557536
6/18/2026$690.00$7.860Call802941473
(-3)		60.83%
(+0.66%)		0.37840348
6/18/2026$692.50$19.977Put2181110
(+4)		60.93%
(+0.71%)		-0.65540710
6/18/2026$692.50$7.015Call341612102
(+51)		60.93%
(+1.28%)		0.34889628
6/18/2026$695.00$21.716Put32163185
(+0)		60.99%
(+0.71%)		-0.68405916
6/18/2026$695.00$6.246Call1464576608
(+352)		61.06%
(+0.78%)		0.32053196
6/18/2026$697.50$23.528Put32 - 7
(+0)		61.20%
(+0.85%)		-0.7114423
6/18/2026$697.50$5.547Call28141078
(+31)		61.20%
(+0.85%)		0.29345914
6/18/2026$700.00$25.405Put11316931129
(+8)		61.37%
(+0.92%)		-0.73733916
6/18/2026$700.00$4.916Call6302792201181
(+60)		61.15%
(+0.70%)		0.267783275
6/18/2026$702.50$27.350Put55 - 11
(+0)		61.56%
(+1.00%)		-0.7618092
6/18/2026$702.50$4.347Call441310100
(+10)		61.56%
(+1.00%)		0.24357426
6/18/2026$705.00$29.350Put111 - 69
(+4)		61.77%
(+1.09%)		-0.7846694
6/18/2026$705.00$3.837Call802528635
(+414)		61.76%
(+1.09%)		0.22089854
6/18/2026$707.50$3.380Call3941789
(+23)		61.99%
(+1.53%)		0.19975619
6/18/2026$710.00$33.511Put3 - - 111
(-2)		62.24%
(+1.29%)		-0.8256932
Read this warning immediately (Ad)

Porter Stansberry, founder of one of the world's largest financial research firms, says he's breaking the biggest story of his 26-year career. A famous historian whose books have sold over 45 million copies in 65 languages is warning of a structural shift so large it has only one historical parallel - 1776. One Stanford economist calls it 'the biggest change ever - bigger than electricity, bigger than the steam engine.' Stansberry outlines the stocks to buy, the stocks to sell, and three money moves to position yourself on the right side of this shift.tc pixel

Read Porter Stansberry's full breakdown and protect your wealth now
6/18/2026$710.00$2.973Call24412696522
(+23)		62.24%
(+1.29%)		0.1801795
6/18/2026$712.50$35.660Put55 - 15
(+0)		62.50%
(+1.41%)		-0.8438682
6/18/2026$712.50$2.612Call1151001226
(+4)		62.50%
(+1.41%)		0.16210620
6/18/2026$715.00$2.291Call722430162
(+33)		62.78%
(+1.53%)		0.14552454
6/18/2026$717.50$2.009Call2161250
(+4)		63.08%
(+1.67%)		0.13038621
6/18/2026$720.00$42.345Put4 - - 119
(+1)		63.40%
(+1.82%)		-0.8895142
6/18/2026$720.00$1.759Call357111183707
(+127)		63.40%
(+1.82%)		0.116607158
6/18/2026$722.50$1.540Call735812112
(-6)		63.73%
(+1.98%)		0.10412822
6/18/2026$725.00$46.957Put21147
(-1)		64.09%
(+2.15%)		-0.9132492
6/18/2026$725.00$1.348Call283168102328
(+108)		64.09%
(+2.15%)		0.0928762
6/18/2026$727.50$1.180Call116433
(+10)		64.46%
(+2.33%)		0.0827378
6/18/2026$730.00$51.666Put143950
(-5)		64.85%
(+2.53%)		-0.9324156
6/18/2026$730.00$1.033Call1582295349
(+27)		64.85%
(+2.53%)		0.07365867
6/18/2026$732.50$54.047Put2111
(+0)		65.26%
(+2.74%)		-0.9405262
6/18/2026$732.50$0.904Call1631118
(+7)		65.26%
(+2.74%)		0.06554312
6/18/2026$735.00$0.793Call501122144
(+30)		65.69%
(+2.96%)		0.05830127
6/18/2026$737.50$0.695Call75144
(+20)		66.14%
(+3.20%)		0.0518633
6/18/2026$740.00$61.286Put1 - - 60
(+0)		66.60%
(+3.45%)		-0.9597791
6/18/2026$740.00$0.611Call873715560
(+50)		67.63%
(+5.19%)		0.04614847
6/18/2026$742.50$0.537Call51427
(+8)		67.09%
(+3.71%)		0.0410755
6/18/2026$745.00$66.170Put33 - 7
(+4)		67.59%
(+3.98%)		-0.9691942
6/18/2026$745.00$0.473Call227564
(+43)		67.59%
(+3.98%)		0.03658518
6/18/2026$747.50$68.623Put1 - - 2
(+0)		68.11%
(+4.27%)		-0.9730921
6/18/2026$747.50$0.417Call816403
(+371)		68.11%
(+4.05%)		0.0326158
6/18/2026$750.00$71.083Put1515 - 194
(+0)		68.65%
(+4.56%)		-0.9765557
6/18/2026$750.00$0.369Call379901881455
(+105)		68.65%
(+4.56%)		0.029101118
6/18/2026$755.00$0.290Call1988362
(+39)		69.76%
(+5.44%)		0.02324918
6/18/2026$760.00$0.229Call64745573
(+85)		70.94%
(+5.82%)		0.01866831
6/18/2026$765.00$0.183Call7 - 572
(+45)		72.15%
(+6.47%)		0.0150734
6/18/2026$770.00$0.147Call22213623
(+47)		66.72%
(+0.44%)		0.0122379
6/18/2026$775.00$0.119Call302 - 153
(+24)		74.68%
(+7.77%)		0.00998717
6/18/2026$780.00$0.097Call6 - 2295
(+91)		75.97%
(+8.39%)		0.0081926
6/18/2026$785.00$0.080Call175875
(+42)		77.27%
(+8.98%)		0.00674911
6/18/2026$800.00$0.045Call1066751005
(+151)		81.15%
(+10.50%)		0.00386523
6/18/2026$810.00$0.031Call33 - 376
(+14)		83.70%
(+11.28%)		0.0027112
6/18/2026$820.00$0.022Call816545
(+15)		86.20%
(+11.86%)		0.0019234
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 6/17/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis 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 | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel