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
Jul 20, 2026 3:59:59 PM EDT
198.51USD-2.250%(-4.57)7,054,304
196.00Bid   198.57Ask   2.57Spread
Pre-market
Jul 20, 2026 9:29:30 AM EDT
201.89USD-0.586%(-1.19)16,316
After-hours
Jul 20, 2026 4:56:30 PM EDT
198.38USD-0.065%(-0.13)13,387
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,6197,0451,4802,219


CRWD Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

CRWD Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

CRWD Jun 16, 2028 Exp. - Max Pain @ $137.50

Puts
Calls


CRWD Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160.00 C165.77+4.88%133206-30CRWD280616C01160000
1,150.00 C176.93+6.36%2807-01CRWD280616C01150000
1,140.00 C124.45-2.43%3406-24CRWD280616C01140000
1,130.00 C129.750%2106-16CRWD280616C01130000
1,120.00 C00%0CRWD280616C01120000
1,110.00 C00%0CRWD280616C01110000
1,100.00 C186.500%2207-01CRWD280616C01100000
1,090.00 C00%0CRWD280616C01090000
1,080.00 C174.00+25.95%21406-29CRWD280616C01080000
1,070.00 C148.300%4206-12CRWD280616C01070000
1,060.00 C147.45+13.55%2606-15CRWD280616C01060000
1,050.00 C00%0CRWD280616C01050000
1,040.00 C00%0CRWD280616C01040000
1,030.00 C197.400%2106-30CRWD280616C01030000
1,020.00 C00%0CRWD280616C01020000
1,010.00 C199.870%1106-02CRWD280616C01010000
1,000.00 C200.70+4.83%22006-30CRWD280616C01000000
990.00 C153.95-5.67%2106-18CRWD280616C00990000
980.00 C208.00+66.45%222306-01CRWD280616C00980000
960.00 C177.800%121205-29CRWD280616C00960000
950.00 C207.25+50.69%11306-03CRWD280616C00950000
940.00 C00%0CRWD280616C00940000
930.00 C177.67+17.27%2205-29CRWD280616C00930000
920.00 C118.150%2105-19CRWD280616C00920000
910.00 C00%0CRWD280616C00910000
900.00 C237.45+8.94%115107-01CRWD280616C00900000
890.00 C00%0CRWD280616C00890000
880.00 C183.500%1105-29CRWD280616C00880000
870.00 C230.00+79.06%1206-03CRWD280616C00870000
860.00 C190.34-20.92%116906-04CRWD280616C00860000
850.00 C233.00+25.39%13006-29CRWD280616C00850000
840.00 C188.08-1.47%1406-22CRWD280616C00840000
830.00 C207.70-16.27%12106-04CRWD280616C00830000
820.00 C193.15+6.71%3906-16CRWD280616C00820000
810.00 C245.45+41.80%11106-29CRWD280616C00810000
800.00 C258.47+3.99%47206-30CRWD280616C00800000
790.00 C262.50+29.34%41806-30CRWD280616C00790000
780.00 C265.45+4.10%668206-30CRWD280616C00780000
770.00 C203.35-22.24%1606-04CRWD280616C00770000
760.00 C283.00+2.96%24907-01CRWD280616C00760000
750.00 C273.46+3.08%1706-30CRWD280616C00750000
740.00 C277.65+27.30%52806-30CRWD280616C00740000
730.00 C260.96+18.78%1706-29CRWD280616C00730000
720.00 C200.38+17.92%3505-22CRWD280616C00720000
710.00 C304.38+43.75%12007-01CRWD280616C00710000
700.00 C308.40+4.19%135707-01CRWD280616C00700000
690.00 C212.27-3.02%322906-10CRWD280616C00690000
680.00 C245.44-1.86%13106-15CRWD280616C00680000
670.00 C242.00-6.92%21106-17CRWD280616C00670000
660.00 C229.15-24.64%101206-09CRWD280616C00660000
650.00 C301.00+23.36%213806-29CRWD280616C00650000
640.00 C287.02+21.35%2605-29CRWD280616C00640000
630.00 C226.00-16.91%15106-09CRWD280616C00630000
620.00 C271.90+22.75%5706-04CRWD280616C00620000
610.00 C329.25+9.75%412806-02CRWD280616C00610000
600.00 C270.00+2.71%415506-23CRWD280616C00600000
590.00 C285.73-12.62%110706-04CRWD280616C00590000
580.00 C309.95+53.80%15605-29CRWD280616C00580000
570.00 C291.85+15.81%12906-11CRWD280616C00570000
560.00 C289.00-15.04%1506-12CRWD280616C00560000
550.00 C290.00-15.92%310806-11CRWD280616C00550000
540.00 C81.57+5.33%2703-04CRWD280616C00540000
530.00 C301.95-1.40%1506-16CRWD280616C00530000
520.00 C261.00-31.72%4506-09CRWD280616C00520000
510.00 C387.00-0.08%1906-02CRWD280616C00510000
500.00 C400.92+2.23%1013007-01CRWD280616C00500000
490.00 C397.57+15.32%34006-30CRWD280616C00490000
480.00 C417.97+30.11%26107-01CRWD280616C00480000
470.00 C241.50+15.51%2705-15CRWD280616C00470000
460.00 C403.85+35.99%207006-02CRWD280616C00460000
450.00 C430.00+22.49%12207-01CRWD280616C00450000
440.00 C376.41-9.09%32206-04CRWD280616C00440000
430.00 C424.00+55.59%12206-01CRWD280616C00430000
420.00 C362.98-14.78%148706-17CRWD280616C00420000
410.00 C300.91+113.74%19205-18CRWD280616C00410000
400.00 C460.08+24.01%99507-01CRWD280616C00400000
390.00 C467.55+24.20%31307-01CRWD280616C00390000
380.00 C381.03+9.81%144406-17CRWD280616C00380000
370.00 C372.04+4.66%13105-22CRWD280616C00370000
360.00 C385.59+2.69%11105-26CRWD280616C00360000
350.00 C395.000.00%12606-11CRWD280616C00350000
340.00 C149.25-2.29%3304-09CRWD280616C00340000
330.00 C428.00-13.24%11306-11CRWD280616C00330000
320.00 C202.46+42.88%11604-30CRWD280616C00320000
310.00 C51.25-70.35%9907-15CRWD280616C00310000
300.00 C51.35-3.20%9668207-16CRWD280616C00300000
290.00 C57.85+4.61%410507-15CRWD280616C00290000
287.50 C56.95+32.29%23807-14CRWD280616C00287500
285.00 C57.40+1.86%21807-15CRWD280616C00285000
282.50 C57.60+5.22%242507-15CRWD280616C00282500
280.00 C55.50+15.26%121307-14CRWD280616C00280000
277.50 C58.60+1.91%253007-15CRWD280616C00277500
275.00 C58.75+31.73%469207-15CRWD280616C00275000
272.50 C59.22-0.72%41507-17CRWD280616C00272500
270.00 C50.75-69.67%15607-07CRWD280616C00270000
267.50 C61.80+20.82%12407-17CRWD280616C00267500
265.00 C61.250%73107-17CRWD280616C00265000
262.50 C61.90-0.63%175507-15CRWD280616C00262500
260.00 C62.00-75.51%1107-17CRWD280616C00260000
257.50 C63.300%293307-15CRWD280616C00257500
255.00 C64.65+15.24%153907-15CRWD280616C00255000
252.50 C56.170%373907-07CRWD280616C00252500
250.00 C65.30+14.96%18407-15CRWD280616C00250000
247.50 C66.70+14.70%223107-15CRWD280616C00247500
245.00 C67.70+18.46%1710807-15CRWD280616C00245000
240.00 C53.26-0.06%25007-13CRWD280616C00240000
237.50 C65.750%45207-14CRWD280616C00237500
235.00 C70.62+14.27%2607-14CRWD280616C00235000
232.50 C62.500%8807-07CRWD280616C00232500
230.00 C74.30+1.28%127907-15CRWD280616C00230000
227.50 C61.470%2207-02CRWD280616C00227500
225.00 C72.53+26.93%464407-15CRWD280616C00225000
222.50 C00%0CRWD280616C00222500
220.00 C73.47+2.03%11307-17CRWD280616C00220000
217.50 C00%0CRWD280616C00217500
215.00 C73.01-3.36%828807-16CRWD280616C00215000
212.50 C74.45-0.73%511307-16CRWD280616C00212500
210.00 C75.83+24.43%31607-14CRWD280616C00210000
207.50 C74.010%18507-17CRWD280616C00207500
205.00 C64.250%173307-08CRWD280616C00205000
202.50 C70.38-3.68%14007-09CRWD280616C00202500
200.00 C78.63-0.08%3229207-17CRWD280616C00200000
197.50 C70.82+6.02%17807-09CRWD280616C00197500
195.00 C83.92+2.99%42,71807-15CRWD280616C00195000
192.50 C00%0CRWD280616C00192500
190.00 C85.63+25.45%5216907-14CRWD280616C00190000
187.50 C68.900%1689607-10CRWD280616C00187500
185.00 C73.64-1.48%411407-10CRWD280616C00185000
182.50 C00%0CRWD280616C00182500
180.00 C88.15+19.93%123307-15CRWD280616C00180000
177.50 C74.02-8.86%47707-13CRWD280616C00177500
175.00 C90.00+3.93%21,38807-17CRWD280616C00175000
172.50 C76.00-3.22%491607-10CRWD280616C00172500
170.00 C00%0CRWD280616C00170000
167.50 C00%0CRWD280616C00167500
165.00 C91.00+15.25%15107-16CRWD280616C00165000
162.50 C93.00+8.84%255107-14CRWD280616C00162500
160.00 C93.000%12507-06CRWD280616C00160000
157.50 C94.350%220607-06CRWD280616C00157500
155.00 C87.370%203407-02CRWD280616C00155000
152.50 C83.290%251407-10CRWD280616C00152500
150.00 C83.750%261907-13CRWD280616C00150000
147.50 C00%0CRWD280616C00147500
145.00 C101.900%122507-16CRWD280616C00145000
142.50 C103.190%411607-16CRWD280616C00142500
140.00 C104.25-1.78%32607-16CRWD280616C00140000
137.50 C104.640%243107-06CRWD280616C00137500
135.00 C00%0CRWD280616C00135000
132.50 C00%0CRWD280616C00132500
130.00 C110.500%82807-06CRWD280616C00130000
127.50 C113.82+1.40%82807-14CRWD280616C00127500
125.00 C116.100%551607-14CRWD280616C00125000
122.50 C00%0CRWD280616C00122500
120.00 C00%0CRWD280616C00120000
117.50 C115.000%42807-06CRWD280616C00117500
115.00 C116.800%3724507-15CRWD280616C00115000
112.50 C00%0CRWD280616C00112500
110.00 C00%0CRWD280616C00110000
107.50 C00%0CRWD280616C00107500
105.00 C00%0CRWD280616C00105000
102.50 C00%0CRWD280616C00102500
100.00 C136.00+3.03%137707-15CRWD280616C00100000
97.50 C00%0CRWD280616C00097500
95.00 C114.140%417807-10CRWD280616C00095000
92.50 C125.850%112407-07CRWD280616C00092500
90.00 C00%0CRWD280616C00090000
87.50 C137.85+11.12%49607-15CRWD280616C00087500
85.00 C00%0CRWD280616C00085000
82.50 C00%0CRWD280616C00082500
80.00 C00%0CRWD280616C00080000
77.50 C00%0CRWD280616C00077500
75.00 C126.600%454007-09CRWD280616C00075000
72.50 C00%0CRWD280616C00072500
70.00 C00%0CRWD280616C00070000
67.50 C00%0CRWD280616C00067500
65.00 C00%0CRWD280616C00065000
62.50 C00%0CRWD280616C00062500
60.00 C00%0CRWD280616C00060000
57.50 C00%0CRWD280616C00057500
55.00 C167.200%4407-15CRWD280616C00055000
52.50 C00%0CRWD280616C00052500
50.00 C00%0CRWD280616C00050000
48.75 C00%0CRWD280616C00048750
47.50 C00%0CRWD280616C00047500
46.25 C00%0CRWD280616C00046250
45.00 C160.000%16807-06CRWD280616C00045000
Puts
StrikePriceChangeVolOILastContract Name
1,160.00 P00%0CRWD280616P01160000
1,150.00 P00%0CRWD280616P01150000
1,140.00 P00%0CRWD280616P01140000
1,130.00 P00%0CRWD280616P01130000
1,120.00 P00%0CRWD280616P01120000
1,110.00 P00%0CRWD280616P01110000
1,100.00 P00%0CRWD280616P01100000
1,090.00 P00%0CRWD280616P01090000
1,080.00 P00%0CRWD280616P01080000
1,070.00 P00%0CRWD280616P01070000
1,060.00 P00%0CRWD280616P01060000
1,050.00 P00%0CRWD280616P01050000
1,040.00 P00%0CRWD280616P01040000
1,030.00 P00%0CRWD280616P01030000
1,020.00 P00%0CRWD280616P01020000
1,010.00 P00%0CRWD280616P01010000
1,000.00 P00%0CRWD280616P01000000
990.00 P00%0CRWD280616P00990000
980.00 P361.44+1.81%1106-03CRWD280616P00980000
960.00 P00%0CRWD280616P00960000
950.00 P00%0CRWD280616P00950000
940.00 P00%0CRWD280616P00940000
930.00 P00%0CRWD280616P00930000
920.00 P00%0CRWD280616P00920000
910.00 P00%0CRWD280616P00910000
900.00 P00%0CRWD280616P00900000
890.00 P00%0CRWD280616P00890000
880.00 P00%0CRWD280616P00880000
870.00 P00%0CRWD280616P00870000
860.00 P00%0CRWD280616P00860000
850.00 P290.00+6.47%1106-11CRWD280616P00850000
840.00 P00%0CRWD280616P00840000
830.00 P00%0CRWD280616P00830000
820.00 P00%0CRWD280616P00820000
810.00 P00%0CRWD280616P00810000
800.00 P00%0CRWD280616P00800000
790.00 P00%0CRWD280616P00790000
780.00 P00%0CRWD280616P00780000
770.00 P00%0CRWD280616P00770000
760.00 P249.45+19.18%3206-09CRWD280616P00760000
750.00 P213.00-11.21%10210606-29CRWD280616P00750000
740.00 P201.70-8.12%2206-30CRWD280616P00740000
730.00 P192.520%1106-01CRWD280616P00730000
720.00 P184.82-0.82%1107-01CRWD280616P00720000
710.00 P189.00-13.86%5506-29CRWD280616P00710000
700.00 P182.07-4.39%3305-29CRWD280616P00700000
690.00 P187.55-2.06%110106-26CRWD280616P00690000
680.00 P168.50-9.84%313206-30CRWD280616P00680000
670.00 P00%0CRWD280616P00670000
660.00 P153.72-6.58%1106-01CRWD280616P00660000
650.00 P149.48-7.13%1106-01CRWD280616P00650000
640.00 P161.570%10405-27CRWD280616P00640000
630.00 P00%0CRWD280616P00630000
620.00 P00%0CRWD280616P00620000
610.00 P132.25-12.42%1306-30CRWD280616P00610000
600.00 P138.15+3.14%6906-05CRWD280616P00600000
590.00 P132.000%1106-26CRWD280616P00590000
580.00 P118.75-6.50%1306-30CRWD280616P00580000
570.00 P110.63-2.12%1206-01CRWD280616P00570000
560.00 P119.62-2.55%1806-11CRWD280616P00560000
550.00 P114.53+0.25%2606-24CRWD280616P00550000
540.00 P98.60-2.04%1306-01CRWD280616P00540000
530.00 P99.75-26.82%3305-22CRWD280616P00530000
520.00 P95.60-4.45%1206-29CRWD280616P00520000
510.00 P106.05+11.16%5806-09CRWD280616P00510000
500.00 P87.77+5.75%26406-04CRWD280616P00500000
490.00 P90.05-20.95%1105-19CRWD280616P00490000
480.00 P82.50+10.34%251106-04CRWD280616P00480000
470.00 P77.62+3.42%25206-22CRWD280616P00470000
460.00 P74.60-0.59%21506-12CRWD280616P00460000
450.00 P69.50+8.59%102706-22CRWD280616P00450000
440.00 P66.95-3.18%21506-15CRWD280616P00440000
430.00 P57.26-20.90%1306-01CRWD280616P00430000
420.00 P61.15-38.23%61006-16CRWD280616P00420000
410.00 P50.50-37.92%2406-01CRWD280616P00410000
400.00 P51.50-2.83%101606-22CRWD280616P00400000
390.00 P54.60-25.21%1406-09CRWD280616P00390000
380.00 P43.85-6.90%14006-22CRWD280616P00380000
370.00 P44.85+3.34%2306-16CRWD280616P00370000
360.00 P44.35+3.99%14106-09CRWD280616P00360000
350.00 P38.60-2.89%27306-17CRWD280616P00350000
340.00 P36.55-1.88%17406-26CRWD280616P00340000
330.00 P34.15-25.76%22706-16CRWD280616P00330000
320.00 P32.00+0.95%21306-25CRWD280616P00320000
310.00 P29.25+6.36%2020106-16CRWD280616P00310000
300.00 P128.35+372.74%1107-09CRWD280616P00300000
290.00 P25.20+1.00%28206-29CRWD280616P00290000
287.50 P118.700%2207-09CRWD280616P00287500
285.00 P00%0CRWD280616P00285000
282.50 P00%0CRWD280616P00282500
280.00 P22.85-13.28%22005-19CRWD280616P00280000
277.50 P111.800%1107-09CRWD280616P00277500
275.00 P00%0CRWD280616P00275000
272.50 P00%0CRWD280616P00272500
270.00 P20.60-13.99%14806-09CRWD280616P00270000
267.50 P00%0CRWD280616P00267500
265.00 P102.050%242407-09CRWD280616P00265000
262.50 P00%0CRWD280616P00262500
260.00 P33.67-1.12%111604-21CRWD280616P00260000
257.50 P97.050%2207-09CRWD280616P00257500
255.00 P94.750%242407-09CRWD280616P00255000
252.50 P93.500%1107-09CRWD280616P00252500
250.00 P18.60+6.29%612306-09CRWD280616P00250000
247.50 P00%0CRWD280616P00247500
245.00 P00%0CRWD280616P00245000
240.00 P16.00-55.37%12605-19CRWD280616P00240000
237.50 P83.150%1107-09CRWD280616P00237500
235.00 P00%0CRWD280616P00235000
232.50 P00%0CRWD280616P00232500
230.00 P32.55+23.06%22404-10CRWD280616P00230000
227.50 P00%0CRWD280616P00227500
225.00 P00%0CRWD280616P00225000
222.50 P00%0CRWD280616P00222500
220.00 P71.05+492.08%1107-09CRWD280616P00220000
217.50 P00%0CRWD280616P00217500
215.00 P67.800%3207-06CRWD280616P00215000
212.50 P64.750%2507-06CRWD280616P00212500
210.00 P14.65-39.56%105505-08CRWD280616P00210000
207.50 P00%0CRWD280616P00207500
205.00 P00%0CRWD280616P00205000
202.50 P00%0CRWD280616P00202500
200.00 P13.30-21.07%191905-08CRWD280616P00200000
197.50 P00%0CRWD280616P00197500
195.00 P53.80-3.38%11207-06CRWD280616P00195000
192.50 P00%0CRWD280616P00192500
190.00 P00%0CRWD280616P00190000
187.50 P52.750%242407-16CRWD280616P00187500
185.00 P8.60-57.21%522606-09CRWD280616P00185000
182.50 P46.800%151807-06CRWD280616P00182500
180.00 P47.13-5.65%1507-14CRWD280616P00180000
177.50 P44.050%32007-06CRWD280616P00177500
175.00 P00%0CRWD280616P00175000
172.50 P44.45+0.34%441907-17CRWD280616P00172500
170.00 P00%0CRWD280616P00170000
167.50 P00%0CRWD280616P00167500
165.00 P00%0CRWD280616P00165000
162.50 P00%0CRWD280616P00162500
160.00 P00%0CRWD280616P00160000
157.50 P00%0CRWD280616P00157500
155.00 P34.500%4407-09CRWD280616P00155000
152.50 P00%0CRWD280616P00152500
150.00 P31.92-1.02%34207-14CRWD280616P00150000
147.50 P30.720%3507-06CRWD280616P00147500
145.00 P00%0CRWD280616P00145000
142.50 P00%0CRWD280616P00142500
140.00 P28.50+0.04%13407-08CRWD280616P00140000
137.50 P00%0CRWD280616P00137500
135.00 P00%0CRWD280616P00135000
132.50 P25.000%101007-16CRWD280616P00132500
130.00 P00%0CRWD280616P00130000
127.50 P00%0CRWD280616P00127500
125.00 P22.230%425407-07CRWD280616P00125000
122.50 P00%0CRWD280616P00122500
120.00 P00%0CRWD280616P00120000
117.50 P00%0CRWD280616P00117500
115.00 P00%0CRWD280616P00115000
112.50 P17.600%711507-07CRWD280616P00112500
110.00 P17.250%107007-07CRWD280616P00110000
107.50 P00%0CRWD280616P00107500
105.00 P00%0CRWD280616P00105000
102.50 P00%0CRWD280616P00102500
100.00 P13.65+4.44%9317207-14CRWD280616P00100000
97.50 P00%0CRWD280616P00097500
95.00 P00%0CRWD280616P00095000
92.50 P00%0CRWD280616P00092500
90.00 P11.350%116407-08CRWD280616P00090000
87.50 P9.72-3.19%431407-06CRWD280616P00087500
85.00 P00%0CRWD280616P00085000
82.50 P00%0CRWD280616P00082500
80.00 P00%0CRWD280616P00080000
77.50 P00%0CRWD280616P00077500
75.00 P00%0CRWD280616P00075000
72.50 P00%0CRWD280616P00072500
70.00 P00%0CRWD280616P00070000
67.50 P00%0CRWD280616P00067500
65.00 P00%0CRWD280616P00065000
62.50 P00%0CRWD280616P00062500
60.00 P00%0CRWD280616P00060000
57.50 P4.000.00%2111107-15CRWD280616P00057500
55.00 P00%0CRWD280616P00055000
52.50 P00%0CRWD280616P00052500
50.00 P00%0CRWD280616P00050000
48.75 P00%0CRWD280616P00048750
47.50 P00%0CRWD280616P00047500
46.25 P00%0CRWD280616P00046250
45.00 P00%0CRWD280616P00045000


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 - 2026 ChartExchange LLC