Free Trial
→ Iran broke the petrodollar… (From Golden Portfolio) (Ad)tc pixel Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$545.51 +3.25 (+0.60%)
As of 10:40 AM 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
5/15/2026$440.00$0.113Put71520569
(-52)		83.19%
(+18.39%)		-0.0074417
5/15/2026$440.00$102.614Call20131723
(-4)		83.20%
(+18.40%)		0.99247811
5/15/2026$442.50$0.124Put21 - 609
(+5)		82.07%
(+18.24%)		-0.0081642
5/15/2026$445.00$0.135Put731053168
(+0)		80.90%
(+18.05%)		-0.00892563
5/15/2026$445.00$97.639Call2 - - 128
(+3)		80.91%
(+18.06%)		0.9909942
5/15/2026$447.50$0.146Put7373147
(-1)		79.68%
(+17.81%)		-0.00972923
5/15/2026$450.00$0.158Put152866733
(+5)		78.42%
(+17.54%)		-0.01057830
5/15/2026$450.00$92.666Call518181187
(-78)		78.43%
(+17.55%)		0.98934333
5/15/2026$452.50$0.170Put18 - 1245
(+2)		77.13%
(+17.22%)		-0.0114815
5/15/2026$455.00$0.183Put412469
(+2)		75.81%
(+16.87%)		-0.01244620
5/15/2026$455.00$87.650Call74188
(+5)		75.80%
(+16.82%)		0.9874636
5/15/2026$457.50$85.210Call52 - 47
(+1)		74.48%
(+16.51%)		0.9864393
5/15/2026$460.00$0.212Put50144728
(+299)		73.12%
(+16.04%)		-0.01461919
5/15/2026$460.00$82.726Call641171052
(-23)		73.14%
(+16.10%)		0.98530921
5/15/2026$462.50$0.228Put10 - 1023
(-1)		71.78%
(+15.65%)		-0.01586410
5/15/2026$462.50$80.244Call1 - 1200
(-10)		71.79%
(+15.67%)		0.9840661
5/15/2026$465.00$0.246Put136 - - 251
(+214)		70.44%
(+15.16%)		-0.017246112
5/15/2026$465.00$77.763Call912169
(-13)		70.46%
(+15.22%)		0.9826867
5/15/2026$467.50$0.266Put81546
(+13)		69.13%
(+14.74%)		-0.0187966
5/15/2026$467.50$75.285Call11 - 115
(+0)		69.14%
(+14.75%)		0.981141
5/15/2026$470.00$0.288Put981710747
(+421)		67.84%
(+14.27%)		-0.0205539
5/15/2026$470.00$72.810Call57533324
(-45)		67.86%
(+14.29%)		0.9793926
5/15/2026$472.50$0.315Put1 - - 47
(-12)		66.60%
(+13.81%)		-0.0225561
5/15/2026$472.50$70.337Call12 - 1062
(-1)		66.61%
(+13.82%)		0.9773892
5/15/2026$475.00$0.346Put1072340281
(+104)		65.40%
(+13.35%)		-0.02486831
5/15/2026$475.00$67.870Call1642368
(-6)		65.42%
(+13.36%)		0.97508212
5/15/2026$477.50$0.382Put1111043
(+6)		64.26%
(+12.90%)		-0.0275486
5/15/2026$477.50$65.408Call1 - - 49
(-18)		64.27%
(+12.91%)		0.9724091
5/15/2026$480.00$0.424Put1745944775
(+517)		63.18%
(+12.44%)		-0.03066463
5/15/2026$480.00$62.952Call996121043
(-53)		63.20%
(+12.48%)		0.96930342
5/15/2026$482.50$0.475Put203595
(+45)		62.17%
(+12.07%)		-0.03429610
5/15/2026$482.50$60.504Call12 - - 107
(-9)		62.18%
(+12.08%)		0.9656826
5/15/2026$485.00$0.536Put1937817157
(+86)		61.23%
(+11.69%)		-0.03853537
5/15/2026$485.00$58.066Call8 - - 192
(+28)		61.24%
(+11.70%)		0.9614537
5/15/2026$487.50$0.608Put4451739
(+18)		60.35%
(+11.33%)		-0.04347924
5/15/2026$487.50$55.639Call9 - 133
(-2)		60.36%
(+11.34%)		0.9565278
5/15/2026$490.00$0.693Put32311973253
(+146)		59.54%
(+11.00%)		-0.04921982
5/15/2026$490.00$53.226Call7829632
(+5)		59.55%
(+11.01%)		0.95080541
5/15/2026$492.50$0.794Put2371184855
(+46)		58.79%
(+10.70%)		-0.0558760
5/15/2026$492.50$50.829Call1121114
(+3)		58.80%
(+10.70%)		0.94417111
5/15/2026$495.00$0.914Put2343863162
(+68)		58.10%
(+10.41%)		-0.06354985
5/15/2026$495.00$48.450Call23 - - 75
(+21)		58.11%
(+10.42%)		0.9365227
5/15/2026$497.50$1.054Put215678161
(+43)		57.48%
(+10.15%)		-0.07224343
5/15/2026$497.50$46.092Call52 - 108
(-5)		57.48%
(+10.15%)		0.9277515
5/15/2026$500.00$1.219Put735260183529
(+370)		56.89%
(+9.91%)		-0.082278211
5/15/2026$500.00$43.759Call25752781592
(-69)		56.89%
(+13.24%)		0.917734104
5/15/2026$502.50$1.415Put6861712
(-1)		56.35%
(+9.65%)		-0.09386216
5/15/2026$502.50$41.412Call611 - 185
(+83)		56.35%
(+9.66%)		0.90617810
5/15/2026$505.00$1.640Put444205117196
(+171)		55.85%
(+9.42%)		-0.106713158
5/15/2026$505.00$39.179Call531719233
(+135)		55.86%
(+9.44%)		0.89357221
5/15/2026$507.50$1.896Put9133420
(+19)		55.82%
(+9.65%)		-0.12088424
5/15/2026$507.50$36.940Call29 - 757
(+24)		55.40%
(+9.23%)		0.87921814
5/15/2026$510.00$2.196Put1792946118
(+32)		54.97%
(+9.02%)		-0.13688969
5/15/2026$510.00$34.741Call16310261351
(-45)		54.97%
(+9.02%)		0.86324846
5/15/2026$512.50$2.545Put35925
(+4)		54.57%
(+8.80%)		-0.15493315
5/15/2026$512.50$32.547Call3131164
(+47)		54.57%
(+8.79%)		0.84525714
5/15/2026$515.00$2.932Put311959732
(+32)		54.63%
(+9.03%)		-0.174085143
5/15/2026$515.00$30.441Call101585127
(+21)		54.21%
(+8.60%)		0.82581441
5/15/2026$517.50$3.378Put416220
(+20)		53.88%
(+8.41%)		-0.19533813
5/15/2026$517.50$28.426Call3821873
(+67)		53.88%
(+8.41%)		0.80496613
5/15/2026$520.00$3.882Put2654212679
(+16)		53.56%
(+8.22%)		-0.218385100
5/15/2026$520.00$26.430Call1603860983
(+1)		53.56%
(+8.22%)		0.78200283
5/15/2026$522.50$4.450Put16356
(+6)		53.28%
(+8.03%)		-0.24316112
5/15/2026$522.50$24.499Call551115110
(+70)		53.28%
(+8.03%)		0.75729423
5/15/2026$525.00$5.086Put1411002323
(+23)		53.02%
(+7.84%)		-0.26967149
5/15/2026$525.00$22.635Call1736434234
(+167)		53.02%
(+7.92%)		0.73089958
5/15/2026$527.50$5.795Put106129497
(+97)		52.79%
(+7.66%)		-0.29771915
5/15/2026$527.50$20.812Call107276055
(+26)		52.78%
(+7.65%)		0.70242664
5/15/2026$530.00$6.583Put164631433
(+7)		52.58%
(+7.04%)		-0.32729255
5/15/2026$530.00$19.131Call442208133460
(+42)		52.58%
(+7.48%)		0.673503149
5/15/2026$532.50$7.451Put6113
(+3)		52.41%
(+7.31%)		-0.3580826
5/15/2026$532.50$17.499Call100301262
(+23)		52.41%
(+7.31%)		0.64281542
5/15/2026$535.00$8.405Put9251
(+1)		52.26%
(+7.14%)		-0.3900048
5/15/2026$535.00$15.952Call25849100121
(+88)		52.29%
(+8.29%)		0.61105699
5/15/2026$537.50$9.446Put203120
(+0)		52.14%
(+6.99%)		-0.4227048
5/15/2026$537.50$14.492Call67321542
(+26)		52.14%
(+6.99%)		0.57848240
5/15/2026$540.00$10.579Put125434
(+3)		52.05%
(+6.84%)		-0.456018
5/15/2026$540.00$13.097Call716254149617
(+101)		52.05%
(+6.84%)		0.54475204
5/15/2026$542.50$11.801Put2 - - 0
(+0)		52.94%
(+7.65%)		-0.489562
5/15/2026$542.50$11.842Call8242577
(+65)		51.99%
(+6.70%)		0.51194422
5/15/2026$545.00$10.655Call922619119
(+115)		51.97%
(+6.57%)		0.47856544
5/15/2026$547.50$14.522Put1 - - 0
(+0)		51.98%
(+6.45%)		-0.5563291
5/15/2026$547.50$9.558Call3118735
(+16)		51.98%
(+6.45%)		0.44550321
5/15/2026$550.00$16.019Put5 - - 95
(+1)		52.03%
(+6.35%)		-0.5889362
5/15/2026$550.00$8.551Call977501105755
(+18)		51.70%
(+5.26%)		0.413056221
5/15/2026$552.50$7.630Call5644745
(+37)		52.11%
(+6.26%)		0.38147731
5/15/2026$555.00$6.780Call2241027597
(+29)		52.23%
(+6.20%)		0.35047872
5/15/2026$557.50$21.021Put4 - 40
(+0)		52.39%
(+6.13%)		-0.680543
5/15/2026$557.50$6.040Call1871133218
(+11)		52.39%
(+6.13%)		0.32190282
5/15/2026$560.00$5.361Call514252139379
(+85)		52.59%
(+6.09%)		0.294282183
5/15/2026$565.00$4.213Call35433350
(+0)		53.12%0.24400885
5/15/2026$570.00$3.308Call41715379480
(+205)		53.80%
(+6.11%)		0.200727217
5/15/2026$580.00$2.057Call446179157591
(+36)		55.61%
(+6.39%)		0.13429212
5/15/2026$590.00$48.902Put6510
(+0)		57.86%
(+6.87%)		-0.9135376
5/15/2026$590.00$1.310Call1649717202
(+10)		57.85%
(+6.83%)		0.089953
5/15/2026$600.00$58.425Put4220
(+0)		60.34%
(+7.31%)		-0.9424512
5/15/2026$600.00$0.856Call1075313596
(-5)		60.62%
(+7.59%)		0.06074160
5/15/2026$610.00$0.572Call2559120
(+6)		62.91%
(+7.76%)		0.04159917
5/15/2026$620.00$77.992Put2 - 20
(+0)		65.45%
(+8.13%)		-0.9745882
5/15/2026$620.00$0.389Call17341234
(-2)		65.46%
(+8.14%)		0.02881131
5/15/2026$630.00$87.934Put2222 - 0
(+0)		67.96%
(+8.51%)		-0.9834219
5/15/2026$630.00$0.268Call7 - 556
(+3)		62.68%
(+3.20%)		0.0201573
5/15/2026$640.00$0.187Call6221112
(+0)		70.37%
(+8.81%)		0.0142395
5/15/2026$650.00$0.132Call19412205
(-33)		72.72%
(+9.06%)		0.0101526
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 5/12/2026 by MarketBeat.com Staff.
From Our Partners
Iran broke the petrodollar…
For 50 years, every barrel of oil settled in dollars - that rule is what made the dollar the world's reserve c...
Golden Portfolio | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Trump is positioned. Elon lights the fuse.
On Thursday, the Senate Banking Committee votes on the CLARITY Act. A bill that would create the first real le...
Crypto 101 Media | Sponsoredtc pixel
If You Have $50k+ on Coinbase, This Will Ruin Your Day
In 2009, Greece's debt-to-GDP ratio hit 130%. Within 24 months... Pensions were slashed 40% overnight. Bank ac...
Decentralized Masters | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel