Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

99.49USD+4.178%(+3.99)18,501,339

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

95.22USD-0.292%(-0.28)81,040

After-hours

Jun 30, 2026 4:59:30 PM EDT

100.51USD+1.025%(+1.02)256,840

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
130	486	113	1,611

CRWV Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Aug 7, 2026 Exp. - Max Pain @ $99.00

Puts

Calls

CRWV Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155 C	0	0%	0			CRWV260807C00155000
150 C	0	0%	0			CRWV260807C00150000
145 C	0	0%	0			CRWV260807C00145000
140 C	0	0%	0			CRWV260807C00140000
135 C	0	0%	0			CRWV260807C00135000
130 C	0	0%	0			CRWV260807C00130000
125 C	0	0%	0			CRWV260807C00125000
120 C	0	0%	0			CRWV260807C00120000
115 C	0	0%	0			CRWV260807C00115000
114 C	0	0%	0			CRWV260807C00114000
113 C	0	0%	0			CRWV260807C00113000
112 C	5.52	-17.37%	55	56	06-29	CRWV260807C00112000
111 C	5.51	+2.04%	15	21	06-29	CRWV260807C00111000
110 C	5.85	-7.14%	27	57	06-29	CRWV260807C00110000
109 C	6.03	-44.17%	1	6	06-29	CRWV260807C00109000
108 C	6.48	-18.49%	6	10	06-29	CRWV260807C00108000
107 C	6.85	0%	5	2	06-29	CRWV260807C00107000
106 C	7.30	+1.39%	5	8	06-29	CRWV260807C00106000
105 C	7.40	-10.84%	357	226	06-29	CRWV260807C00105000
104 C	7.92	-0.38%	26	26	06-29	CRWV260807C00104000
103 C	8.72	-33.18%	1	2	06-26	CRWV260807C00103000
102 C	12.80	0%	2	1	06-25	CRWV260807C00102000
101 C	8.59	-11.44%	3	9	06-29	CRWV260807C00101000
100 C	9.25	-2.63%	33	62	06-29	CRWV260807C00100000
99 C	9.50	-7.32%	23	25	06-29	CRWV260807C00099000
98 C	8.88	0%	1	1	06-29	CRWV260807C00098000
97 C	8.75	-35.57%	3	4	06-29	CRWV260807C00097000
96 C	10.92	-10.34%	43	27	06-29	CRWV260807C00096000
95 C	11.32	-8.04%	20	14	06-29	CRWV260807C00095000
94 C	12.43	-5.11%	2	6	06-29	CRWV260807C00094000
93 C	12.44	-8.12%	16	5	06-29	CRWV260807C00093000
92 C	13.00	-4.06%	38	17	06-29	CRWV260807C00092000
91 C	13.55	-3.70%	12	6	06-29	CRWV260807C00091000
90 C	13.40	-23.78%	24	18	06-29	CRWV260807C00090000
89 C	14.54	-0.89%	15	4	06-29	CRWV260807C00089000
88 C	15.09	-0.85%	9	3	06-29	CRWV260807C00088000
87 C	0	0%	0			CRWV260807C00087000
85 C	0	0%	0			CRWV260807C00085000
80 C	0	0%	0			CRWV260807C00080000
75 C	0	0%	0			CRWV260807C00075000
70 C	0	0%	0			CRWV260807C00070000
65 C	0	0%	0			CRWV260807C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155 P	0	0%	0			CRWV260807P00155000
150 P	0	0%	0			CRWV260807P00150000
145 P	0	0%	0			CRWV260807P00145000
140 P	0	0%	0			CRWV260807P00140000
135 P	0	0%	0			CRWV260807P00135000
130 P	0	0%	0			CRWV260807P00130000
125 P	0	0%	0			CRWV260807P00125000
120 P	0	0%	0			CRWV260807P00120000
115 P	0	0%	0			CRWV260807P00115000
114 P	0	0%	0			CRWV260807P00114000
113 P	0	0%	0			CRWV260807P00113000
112 P	22.40	0%	1	1	06-26	CRWV260807P00112000
111 P	21.42	0%	1	1	06-26	CRWV260807P00111000
110 P	20.32	+0.35%	7	17	06-29	CRWV260807P00110000
109 P	20.27	0%	16	16	06-26	CRWV260807P00109000
108 P	18.45	+8.40%	3	5	06-26	CRWV260807P00108000
107 P	19.16	0%	8	8	06-29	CRWV260807P00107000
106 P	0	0%	0			CRWV260807P00106000
105 P	18.43	0%	1	1	06-29	CRWV260807P00105000
104 P	17.04	0%	5	5	06-29	CRWV260807P00104000
103 P	0	0%	0			CRWV260807P00103000
102 P	0	0%	0			CRWV260807P00102000
101 P	16.82	+11.39%	20	20	06-29	CRWV260807P00101000
100 P	13.57	-0.22%	31	39	06-29	CRWV260807P00100000
99 P	12.83	-4.61%	1	15	06-29	CRWV260807P00099000
98 P	14.21	+5.57%	30	26	06-29	CRWV260807P00098000
97 P	13.55	+25.93%	40	29	06-29	CRWV260807P00097000
96 P	13.59	0%	9	7	06-29	CRWV260807P00096000
95 P	10.50	-4.55%	39	103	06-29	CRWV260807P00095000
94 P	12.25	+17.79%	10	8	06-29	CRWV260807P00094000
93 P	9.25	-8.42%	7	19	06-29	CRWV260807P00093000
92 P	9.12	+3.05%	1,027	515	06-29	CRWV260807P00092000
91 P	9.56	+6.94%	1,018	513	06-29	CRWV260807P00091000
90 P	8.45	+0.12%	520	326	06-29	CRWV260807P00090000
89 P	7.90	0.00%	9	8	06-29	CRWV260807P00089000
88 P	7.45	-4.49%	7	42	06-29	CRWV260807P00088000
87 P	0	0%	0			CRWV260807P00087000
85 P	0	0%	0			CRWV260807P00085000
80 P	0	0%	0			CRWV260807P00080000
75 P	0	0%	0			CRWV260807P00075000
70 P	0	0%	0			CRWV260807P00070000
65 P	0	0%	0			CRWV260807P00065000

.dark-mode .Cs2V3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cs2V3P{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Aug 7, 2026 Exp. - Open Interest by Strike

CRWV Aug 7, 2026 Exp. - Max Pain @ $99.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ