Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close
Aug 1, 2025 3:59:54 PM EDT
446.63USD-1.747%(-7.94)3,014,399
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 1, 2025 9:22:30 AM EDT
448.50USD-1.335%(-6.07)15,231
After-hours
Aug 1, 2025 4:38:30 PM EDT
446.58USD-0.011%(-0.05)39,906
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
99218,0966,5196,330


CRWD Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

CRWD Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRWD Aug 1, 2025 Exp. - Max Pain @ $462.50

Puts
Calls


CRWD Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.35+66.67%32107-14CRWD250801C00680000
675.00 C0.19-42.42%82107-10CRWD250801C00675000
670.00 C0.01-94.44%15307-28CRWD250801C00670000
665.00 C0.25-28.57%543207-10CRWD250801C00665000
660.00 C0.22-8.33%12307-28CRWD250801C00660000
655.00 C0.45+28.57%1597607-02CRWD250801C00655000
650.00 C0.01-94.44%15707-28CRWD250801C00650000
645.00 C0.01-96.00%13307-28CRWD250801C00645000
640.00 C0.22-33.33%14207-28CRWD250801C00640000
635.00 C0.30-26.83%164207-10CRWD250801C00635000
630.00 C0.010.00%206507-23CRWD250801C00630000
625.00 C0.22-15.38%27407-28CRWD250801C00625000
620.00 C0.42-37.31%762807-10CRWD250801C00620000
615.00 C0.44-41.33%423507-10CRWD250801C00615000
610.00 C0.45-56.31%546807-10CRWD250801C00610000
605.00 C0.56+24.44%11607-28CRWD250801C00605000
600.00 C0.01-95.83%53454807-23CRWD250801C00600000
595.00 C0.15-28.57%227907-17CRWD250801C00595000
590.00 C0.53-44.21%774007-14CRWD250801C00590000
585.00 C0.05-50.00%33807-25CRWD250801C00585000
580.00 C0.02-88.24%13107-29CRWD250801C00580000
575.00 C0.03-72.73%26107-28CRWD250801C00575000
570.00 C0.19-24.00%55407-22CRWD250801C00570000
565.00 C0.01-83.33%13307-29CRWD250801C00565000
560.00 C0.20+42.86%111207-30CRWD250801C00560000
555.00 C0.01-98.08%15407-29CRWD250801C00555000
552.50 C0.100%757507-25CRWD250801C00552500
550.00 C0.01-75.00%1376407-31CRWD250801C00550000
547.50 C0.01-85.71%13707-30CRWD250801C00547500
545.00 C0.06+20.00%79707-30CRWD250801C00545000
542.50 C0.01-88.89%112507-30CRWD250801C00542500
540.00 C0.09+50.00%46407-31CRWD250801C00540000
537.50 C0.06-76.00%163107-30CRWD250801C00537500
535.00 C0.030.00%619607-31CRWD250801C00535000
532.50 C0.08-71.43%183407-28CRWD250801C00532500
530.00 C0.02-92.86%119807-31CRWD250801C00530000
527.50 C0.14-33.33%182807-29CRWD250801C00527500
525.00 C0.040.00%331507-31CRWD250801C00525000
522.50 C0.050.00%52607-31CRWD250801C00522500
520.00 C0.01-90.00%527807-31CRWD250801C00520000
517.50 C0.16-46.67%33307-29CRWD250801C00517500
515.00 C0.07-22.22%2214107-30CRWD250801C00515000
512.50 C0.17-50.00%13307-30CRWD250801C00512500
510.00 C0.06+50.00%29575507-31CRWD250801C00510000
507.50 C0.05-28.57%159207-31CRWD250801C00507500
505.00 C0.05-50.00%5066907-31CRWD250801C00505000
502.50 C0.06-57.14%1125807-31CRWD250801C00502500
500.00 C0.07-53.33%4931,19807-31CRWD250801C00500000
497.50 C0.05-61.54%2820407-31CRWD250801C00497500
495.00 C0.07-65.00%22167707-31CRWD250801C00495000
492.50 C0.16-54.29%3925107-31CRWD250801C00492500
490.00 C0.12-62.50%12879007-31CRWD250801C00490000
487.50 C0.15-61.54%3635907-31CRWD250801C00487500
485.00 C0.18-66.67%1751,41007-31CRWD250801C00485000
482.50 C0.21-73.42%7021007-31CRWD250801C00482500
480.00 C0.24-76.00%1,1632,23807-31CRWD250801C00480000
477.50 C0.30-75.00%13440507-31CRWD250801C00477500
475.00 C0.35-80.34%1,12376107-31CRWD250801C00475000
472.50 C0.50-78.63%21236207-31CRWD250801C00472500
470.00 C0.69-78.44%79199307-31CRWD250801C00470000
467.50 C1.00-75.31%18325707-31CRWD250801C00467500
465.00 C1.29-74.95%96948907-31CRWD250801C00465000
462.50 C1.66-73.23%1,06966307-31CRWD250801C00462500
460.00 C2.55-63.57%49226107-31CRWD250801C00460000
457.50 C3.10-63.10%24122607-31CRWD250801C00457500
455.00 C5.48-47.05%12015707-31CRWD250801C00455000
452.50 C8.25-37.12%335007-31CRWD250801C00452500
450.00 C9.00-40.00%1022107-31CRWD250801C00450000
447.50 C11.17-33.71%72907-31CRWD250801C00447500
445.00 C11.81-46.32%184507-31CRWD250801C00445000
442.50 C15.31-27.61%41707-31CRWD250801C00442500
440.00 C20.00-25.98%39807-31CRWD250801C00440000
437.50 C21.48-21.89%101107-31CRWD250801C00437500
435.00 C27.00-6.57%110407-31CRWD250801C00435000
432.50 C32.00-0.03%2611407-24CRWD250801C00432500
430.00 C31.50-25.36%87607-31CRWD250801C00430000
427.50 C44.550%606007-28CRWD250801C00427500
425.00 C52.54-42.20%5707-18CRWD250801C00425000
422.50 C43.69+12.78%1107-24CRWD250801C00422500
420.00 C45.47+4.03%3607-30CRWD250801C00420000
417.50 C00%0CRWD250801C00417500
415.00 C50.72-12.60%1107-29CRWD250801C00415000
412.50 C00%0CRWD250801C00412500
410.00 C48.35-12.90%2507-31CRWD250801C00410000
407.50 C00%0CRWD250801C00407500
405.00 C85.750%2106-20CRWD250801C00405000
402.50 C67.160%1107-25CRWD250801C00402500
400.00 C65.62+3.19%1507-30CRWD250801C00400000
397.50 C00%0CRWD250801C00397500
395.00 C76.74-18.34%1207-28CRWD250801C00395000
390.00 C75.17-0.24%4407-30CRWD250801C00390000
385.00 C00%0CRWD250801C00385000
380.00 C104.870%12606-20CRWD250801C00380000
375.00 C88.88+0.99%2207-29CRWD250801C00375000
370.00 C99.75+5.00%40040107-25CRWD250801C00370000
365.00 C00%0CRWD250801C00365000
360.00 C112.08+6.61%1807-28CRWD250801C00360000
355.00 C110.82+3.41%1107-29CRWD250801C00355000
350.00 C109.03-7.06%1107-31CRWD250801C00350000
345.00 C00%0CRWD250801C00345000
340.00 C122.83-13.34%1107-24CRWD250801C00340000
335.00 C135.18+6.63%1307-25CRWD250801C00335000
330.00 C00%0CRWD250801C00330000
325.00 C00%0CRWD250801C00325000
320.00 C140.97-3.83%1107-31CRWD250801C00320000
315.00 C00%0CRWD250801C00315000
310.00 C00%0CRWD250801C00310000
305.00 C00%0CRWD250801C00305000
300.00 C171.45-3.87%1107-28CRWD250801C00300000
295.00 C00%0CRWD250801C00295000
290.00 C178.330%1107-25CRWD250801C00290000
285.00 C175.450%3307-31CRWD250801C00285000
280.00 C180.400%3307-31CRWD250801C00280000
270.00 C00%0CRWD250801C00270000
260.00 C00%0CRWD250801C00260000
250.00 C00%0CRWD250801C00250000
240.00 C230.38+2.60%2207-25CRWD250801C00240000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0CRWD250801P00680000
675.00 P00%0CRWD250801P00675000
670.00 P00%0CRWD250801P00670000
665.00 P00%0CRWD250801P00665000
660.00 P00%0CRWD250801P00660000
655.00 P00%0CRWD250801P00655000
650.00 P00%0CRWD250801P00650000
645.00 P00%0CRWD250801P00645000
640.00 P00%0CRWD250801P00640000
635.00 P156.350%1007-21CRWD250801P00635000
630.00 P00%0CRWD250801P00630000
625.00 P00%0CRWD250801P00625000
620.00 P00%0CRWD250801P00620000
615.00 P00%0CRWD250801P00615000
610.00 P00%0CRWD250801P00610000
605.00 P00%0CRWD250801P00605000
600.00 P00%0CRWD250801P00600000
595.00 P00%0CRWD250801P00595000
590.00 P00%0CRWD250801P00590000
585.00 P00%0CRWD250801P00585000
580.00 P00%0CRWD250801P00580000
575.00 P91.39+6.27%1106-18CRWD250801P00575000
570.00 P00%0CRWD250801P00570000
565.00 P00%0CRWD250801P00565000
560.00 P63.400%2107-10CRWD250801P00560000
555.00 P00%0CRWD250801P00555000
552.50 P00%0CRWD250801P00552500
550.00 P00%0CRWD250801P00550000
547.50 P00%0CRWD250801P00547500
545.00 P00%0CRWD250801P00545000
542.50 P00%0CRWD250801P00542500
540.00 P63.44+47.12%2207-14CRWD250801P00540000
537.50 P00%0CRWD250801P00537500
535.00 P58.000%1107-21CRWD250801P00535000
532.50 P00%0CRWD250801P00532500
530.00 P41.65-31.13%53207-21CRWD250801P00530000
527.50 P00%0CRWD250801P00527500
525.00 P51.870%2006-16CRWD250801P00525000
522.50 P00%0CRWD250801P00522500
520.00 P44.63+71.65%1107-11CRWD250801P00520000
517.50 P00%0CRWD250801P00517500
515.00 P41.01+13.92%2307-28CRWD250801P00515000
512.50 P54.390%3307-23CRWD250801P00512500
510.00 P43.51+0.12%22307-29CRWD250801P00510000
507.50 P46.83+65.77%1207-24CRWD250801P00507500
505.00 P40.82+17.87%16407-29CRWD250801P00505000
502.50 P27.10-21.63%2107-21CRWD250801P00502500
500.00 P40.13+7.16%12307-31CRWD250801P00500000
497.50 P36.66+32.25%405407-30CRWD250801P00497500
495.00 P39.05+21.12%121507-31CRWD250801P00495000
492.50 P27.24+15.18%8907-29CRWD250801P00492500
490.00 P30.68+7.65%24107-31CRWD250801P00490000
487.50 P29.70+24.27%41207-31CRWD250801P00487500
485.00 P27.98+29.54%123107-31CRWD250801P00485000
482.50 P24.21+26.75%435007-31CRWD250801P00482500
480.00 P22.52+44.64%398707-31CRWD250801P00480000
477.50 P21.35+32.61%34707-31CRWD250801P00477500
475.00 P20.70+42.27%4013107-31CRWD250801P00475000
472.50 P13.05-3.33%47707-31CRWD250801P00472500
470.00 P13.13+34.94%7747507-31CRWD250801P00470000
467.50 P13.90+71.60%2326407-31CRWD250801P00467500
465.00 P12.00+48.33%18162607-31CRWD250801P00465000
462.50 P9.80+56.80%4324607-31CRWD250801P00462500
460.00 P7.88+73.19%24783507-31CRWD250801P00460000
457.50 P5.90+35.94%38674407-31CRWD250801P00457500
455.00 P4.90+87.02%84295107-31CRWD250801P00455000
452.50 P3.10+27.57%73565807-31CRWD250801P00452500
450.00 P2.80+84.21%27275207-31CRWD250801P00450000
447.50 P1.58+6.76%20729707-31CRWD250801P00447500
445.00 P1.60+75.82%13840207-31CRWD250801P00445000
442.50 P0.84+1.20%3430107-31CRWD250801P00442500
440.00 P0.94+80.77%12762507-31CRWD250801P00440000
437.50 P0.70+20.69%7743007-31CRWD250801P00437500
435.00 P0.480.00%10576907-31CRWD250801P00435000
432.50 P0.32-3.03%3738707-31CRWD250801P00432500
430.00 P0.22-31.25%4528007-31CRWD250801P00430000
427.50 P0.15-16.67%38207-31CRWD250801P00427500
425.00 P0.12-40.00%15652207-31CRWD250801P00425000
422.50 P0.14-30.00%458607-31CRWD250801P00422500
420.00 P0.100.00%2227307-31CRWD250801P00420000
417.50 P0.25-55.36%13007-28CRWD250801P00417500
415.00 P0.03-78.57%1022807-31CRWD250801P00415000
412.50 P2.53+1,305.56%14807-30CRWD250801P00412500
410.00 P0.05-37.50%824407-31CRWD250801P00410000
407.50 P0.38-13.64%1607-29CRWD250801P00407500
405.00 P0.02-60.00%1821707-31CRWD250801P00405000
402.50 P0.01-90.00%1107-30CRWD250801P00402500
400.00 P0.040.00%2017107-29CRWD250801P00400000
397.50 P0.01-85.71%1907-29CRWD250801P00397500
395.00 P0.03-66.67%17307-29CRWD250801P00395000
390.00 P0.01-88.89%39807-31CRWD250801P00390000
385.00 P0.02+100.00%110607-29CRWD250801P00385000
380.00 P0.010.00%17807-29CRWD250801P00380000
375.00 P0.05-61.54%16707-24CRWD250801P00375000
370.00 P0.010.00%5748207-28CRWD250801P00370000
365.00 P0.10+400.00%24807-25CRWD250801P00365000
360.00 P0.01-66.67%56107-28CRWD250801P00360000
355.00 P0.21-25.00%161907-17CRWD250801P00355000
350.00 P0.05-58.33%11207-24CRWD250801P00350000
345.00 P0.27+35.00%512807-14CRWD250801P00345000
340.00 P0.23+21.05%261507-14CRWD250801P00340000
335.00 P0.50-56.52%12507-15CRWD250801P00335000
330.00 P0.25+31.58%82307-14CRWD250801P00330000
325.00 P0.11-45.00%171707-14CRWD250801P00325000
320.00 P0.17-15.00%161707-14CRWD250801P00320000
315.00 P0.11-21.43%332507-14CRWD250801P00315000
310.00 P0.11-45.00%8507-10CRWD250801P00310000
305.00 P0.11-38.89%621207-10CRWD250801P00305000
300.00 P0.03-81.25%2807-23CRWD250801P00300000
295.00 P00%0CRWD250801P00295000
290.00 P00%0CRWD250801P00290000
285.00 P00%0CRWD250801P00285000
280.00 P00%0CRWD250801P00280000
270.00 P00%0CRWD250801P00270000
260.00 P00%0CRWD250801P00260000
250.00 P00%0CRWD250801P00250000
240.00 P00%0CRWD250801P00240000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC