Free Trial
→ Trump Treasure April 19 (From Paradigm Press) (Ad) Buy CRWD Stock  Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$378.66 +0.76 (+0.20%)
As of 04/14/2025 04:00 PM Eastern
Compare

CRWD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$305.00$0.160Put1875132
(+34)		105.89%
(+8.11%)		-0.01238515
4/17/2025$307.50$0.175Put1711685
(+18)		106.83%
(+10.52%)		-0.0137092
4/17/2025$310.00$0.193Put267212151112
(-9)		103.60%
(+8.76%)		-0.01520944
4/17/2025$312.50$0.213Put1 - 173
(+6)		102.48%
(+9.10%)		-0.0169161
4/17/2025$315.00$0.236Put1695995152
(+19)		100.37%
(+8.42%)		-0.0188728
4/17/2025$317.50$0.263Put441139
(+2)		98.31%
(+7.79%)		-0.02111911
4/17/2025$320.00$0.294Put11111311532
(+1)		93.10%
(+3.99%)		-0.02372345
4/17/2025$320.00$59.770Call7 - 2517
(-1)		96.30%
(+7.19%)		0.9763566
4/17/2025$322.50$0.331Put12 - 271
(+3)		94.35%
(+6.64%)		-0.0267463
4/17/2025$322.50$57.308Call2 - 119
(+0)		94.35%
(+6.64%)		0.9733352
4/17/2025$325.00$0.373Put70362429
(+17)		92.46%
(+6.31%)		-0.03026325
4/17/2025$327.50$0.424Put134499
(+0)		90.64%
(+5.66%)		-0.03436510
4/17/2025$327.50$52.405Call11 - 48
(+10)		90.64%
(+5.66%)		0.9657271
4/17/2025$330.00$0.483Put1884178852
(+23)		88.89%
(+5.24%)		-0.03915260
4/17/2025$330.00$49.967Call1011416
(-3)		88.89%
(+5.24%)		0.9609459
4/17/2025$332.50$0.554Put5396112
(+18)		87.20%
(+4.87%)		-0.04473130
4/17/2025$335.00$0.637Put2299245185
(+1)		85.57%
(+4.54%)		-0.0512349
4/17/2025$335.00$45.124Call1 - - 106
(+6)		85.57%
(+4.53%)		0.9488891
4/17/2025$337.50$0.735Put2481676668
(+27)		84.00%
(+3.10%)		-0.05877927
4/17/2025$340.00$0.850Put464193102810
(+26)		82.48%
(+3.98%)		-0.06752391
4/17/2025$340.00$40.341Call81 - 840
(-12)		82.48%
(+3.98%)		0.9326287
4/17/2025$342.50$0.986Put30715107
(+4)		81.00%
(+3.74%)		-0.07761321
4/17/2025$345.00$1.145Put2257448485
(+29)		77.74%
(+1.71%)		-0.08921574
4/17/2025$345.00$35.639Call2 - - 106
(-5)		79.55%
(+3.52%)		0.9109872
4/17/2025$347.50$1.331Put34910020578
(+0)		77.05%
(+2.22%)		-0.102498111
4/17/2025$350.00$1.548Put385107127909
(+3)		76.75%
(+3.10%)		-0.117645175
4/17/2025$350.00$31.045Call124991061
(-3)		76.75%
(+1.64%)		0.88263839
4/17/2025$352.50$1.799Put811459160
(+42)		75.37%
(+2.89%)		-0.13485824
4/17/2025$352.50$28.798Call3 - - 69
(-8)		75.37%
(+2.89%)		0.8654963
4/17/2025$355.00$2.092Put1398033149
(+44)		74.90%
(+2.66%)		-0.15431957
4/17/2025$355.00$26.591Call1025144
(+27)		74.02%
(+2.68%)		0.84609710
4/17/2025$357.50$2.431Put622436336
(+5)		72.69%
(+2.47%)		-0.17626541
4/17/2025$357.50$24.431Call3 - 180
(+0)		72.69%
(+2.47%)		0.8242623
4/17/2025$360.00$2.823Put5333651101281
(+69)		68.94%
(-0.18%)		-0.200855143
4/17/2025$360.00$22.324Call1001816923
(+44)		71.39%
(+2.26%)		0.79977435
4/17/2025$362.50$3.276Put462415144
(+46)		70.12%
(+2.06%)		-0.22830720
4/17/2025$362.50$20.277Call47 - - 148
(+52)		70.12%
(+2.06%)		0.7724825
4/17/2025$365.00$3.799Put1085136132
(+19)		68.88%
(+1.88%)		-0.25872259
4/17/2025$365.00$18.300Call98133354
(+42)		68.88%
(+1.88%)		0.74223636
4/17/2025$367.50$4.400Put58311363
(+25)		67.69%
(+1.71%)		-0.29216727
Here’s How to Claim Your Stake in Elon’s Private Company, xAI (Ad)

Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks like you… To partner with Elon on what he believes will be the biggest AI project of the century… Starting with as little as $500.

Click here to see how you could take a stake in Elon’s private company…
4/17/2025$367.50$16.401Call7371120
(+33)		67.69%
(+2.65%)		0.70899618
4/17/2025$370.00$5.089Put29312786791
(+42)		65.82%
(+0.29%)		-0.328656122
4/17/2025$370.00$14.589Call1153825946
(+29)		66.55%
(+0.88%)		0.67277462
4/17/2025$372.50$5.873Put28951141106
(+13)		65.46%
(+1.45%)		-0.36794169
4/17/2025$372.50$12.872Call1542226
(+28)		66.41%
(+2.41%)		0.63372814
4/17/2025$375.00$6.763Put169537567
(+25)		64.41%
(+1.36%)		-0.40994389
4/17/2025$375.00$11.258Call2054471444
(-19)		64.41%
(+0.04%)		0.59210679
4/17/2025$377.50$7.761Put80204847
(+7)		63.39%
(+1.28%)		-0.45412543
4/17/2025$377.50$9.753Call1496873231
(+61)		63.39%
(+1.28%)		0.54828952
4/17/2025$380.00$8.873Put540203199919
(+75)		62.40%
(+3.01%)		-0.500041102
4/17/2025$380.00$8.361Call6721753001221
(+15)		62.24%
(+0.05%)		0.50275216
4/17/2025$382.50$10.106Put51162230
(+1)		61.43%
(+1.12%)		-0.54722928
4/17/2025$382.50$7.087Call1325846102
(+11)		61.43%
(+1.12%)		0.45603983
4/17/2025$385.00$11.458Put73213542
(+4)		60.47%
(+1.01%)		-0.59493638
4/17/2025$385.00$5.932Call1,475646586519
(-18)		62.04%
(+2.59%)		0.40879520
4/17/2025$387.50$12.931Put431998
(+3)		59.36%
(+0.27%)		-0.64248516
4/17/2025$387.50$4.897Call19456108477
(+24)		59.52%
(+0.89%)		0.36168486
4/17/2025$390.00$14.531Put871615463
(+9)		58.59%
(+0.74%)		-0.68914571
4/17/2025$390.00$3.986Call9613413901444
(+53)		54.62%
(-3.90%)		0.315508405
4/17/2025$392.50$16.254Put113 - 1
(+0)		57.71%
(+0.60%)		-0.73394810
4/17/2025$392.50$3.197Call97513260
(+37)		57.42%
(+0.31%)		0.27115156
4/17/2025$395.00$18.100Put22 - 13
(+10)		56.92%
(+0.49%)		-0.7759371
4/17/2025$395.00$2.530Call791543199261
(+75)		56.92%
(+0.49%)		0.229548305
4/17/2025$397.50$1.980Call24225144140
(+58)		56.28%
(+0.45%)		0.19159769
4/17/2025$400.00$22.135Put23115794
(-5)		55.80%
(+0.52%)		-0.84797420
4/17/2025$400.00$1.538Call1,5415368292875
(+263)		55.54%
(-0.13%)		0.157998645
4/17/2025$402.50$24.301Put44 - 0
(+0)		55.53%
(+0.70%)		-0.8769991
4/17/2025$402.50$1.190Call151617953
(-1)		55.53%
(+0.70%)		0.12909562
4/17/2025$405.00$26.545Put12 - - 15
(+0)		55.46%
(+1.00%)		-0.9013291
4/17/2025$405.00$0.921Call537272179396
(+137)		55.32%
(+1.70%)		0.104849214
4/17/2025$407.50$28.852Put1 - 10
(+0)		55.59%
(+1.40%)		-0.9211911
4/17/2025$407.50$0.716Call1172274231
(+68)		55.59%
(+1.40%)		0.08493851
4/17/2025$410.00$31.209Put9030 - 62
(+0)		55.90%
(+1.90%)		-0.9373225
4/17/2025$410.00$0.560Call578164297967
(+161)		55.45%
(+0.88%)		0.068836161
4/17/2025$412.50$0.442Call6214250
(+0)		56.37%0.0559325
4/17/2025$415.00$36.024Put141112
(+0)		56.98%
(+3.07%)		-0.9605363
4/17/2025$415.00$0.352Call26971103407
(+123)		56.98%
(+2.38%)		0.04565464
4/17/2025$417.50$0.283Call3210110
(+0)		57.71%0.03746515
4/17/2025$420.00$40.922Put7 - 6448
(-4)		58.53%
(+4.33%)		-0.9752493
4/17/2025$420.00$0.230Call6841892693008
(+139)		58.53%
(+4.33%)		0.030938169
4/17/2025$422.50$0.189Call6410
(+0)		59.42%0.02575
4/17/2025$425.00$0.156Call31 - 0
(+0)		60.36%0.0214823
4/17/2025$430.00$50.834Put33 - 33
(+0)		62.36%
(+6.61%)		-0.9904161
4/17/2025$430.00$0.109Call6321281185
(+82)		62.36%
(+6.61%)		0.01525422
4/17/2025$440.00$0.057Call14617171355
(+6)		66.55%
(+8.21%)		0.00812119
4/17/2025$450.00$0.032Call605375641957
(+24)		70.74%
(+9.54%)		0.00456443
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:CRWD) was last updated on 4/15/2025 by MarketBeat.com Staff
From Our Partners
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Elon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...
InvestorPlace | Sponsored
Trump to redistribute trillions of dollars
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE tax surprise
Elon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...
Altimetry | Sponsored
Amazon Shocker
Jeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...
Stansberry Research | Sponsored
Caught on Camera: Elon Musk’s “Area 51”
You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...
Brownstone Research | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored