Free Trial
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$681.76 +2.27 (+0.33%)
As of 03:19 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$550.00$0.103Put7 - 5624
(-10)		114.05%
(+9.73%)		-0.0057294
6/18/2026$550.00$129.639Call44 - 1048
(-35)		114.05%
(+9.73%)		0.9943914
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
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company (Ad)

We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billion in government contracts. Peter Thiel just bet $1 Billion on it.tc pixel

👉 Unlock the ticker now and get it completely free.
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
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
SpaceX will mint billionaires. You won't be one of them. (Ad)

By the time a company goes public, 95% of the profits are typically already gone. SpaceX insiders bought in at a $20 billion valuation - you're being offered entry at $1.75 trillion. But one small, publicly traded company sits directly in SpaceX's supply chain, still priced like Wall Street hasn't noticed. It powers critical infrastructure Musk's operation can't run without. Dylan Jovine is naming it today, free.tc pixel

Get the ticker before Wall Street connects the dots
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
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
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
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Porter flew 3,300 miles to investigate this system
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel