Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:59 PM EDT

99.81USD+11.719%(+10.47)50,958,095

99.80Bid 99.84Ask 0.04Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

93.00USD+4.097%(+3.66)290,308

After-hours

Sep 8, 2026 4:59:30 PM EDT

100.23USD+0.421%(+0.42)101,249

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
595	741	139	4,398

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	10.50	+37.25%	2	199	09-04	CRWV270416C00140000
135 C	7.40	-11.38%	100	111	09-01	CRWV270416C00135000
130 C	9.85	+20.12%	1	7	09-04	CRWV270416C00130000
125 C	8.48	-8.82%	2	21	09-02	CRWV270416C00125000
120 C	14.00	+35.92%	1	71	09-04	CRWV270416C00120000
115 C	11.28	+1.44%	2	48	09-03	CRWV270416C00115000
110 C	13.95	+17.82%	1	71	09-04	CRWV270416C00110000
105 C	15.50	+14.81%	1	114	09-04	CRWV270416C00105000
100 C	18.20	+24.57%	23	99	09-04	CRWV270416C00100000
95 C	20.80	+34.19%	53	8	09-04	CRWV270416C00095000
90 C	23.00	+36.90%	24	140	09-04	CRWV270416C00090000
85 C	24.50	+21.23%	3	243	09-04	CRWV270416C00085000
80 C	25.85	+17.50%	62	50	09-04	CRWV270416C00080000
75 C	28.30	+18.41%	14	88	09-04	CRWV270416C00075000
70 C	25.00	-21.88%	25	16	09-01	CRWV270416C00070000
65 C	32.60	-7.57%	1	1	09-04	CRWV270416C00065000
60 C	30.40	-18.93%	3	20	09-02	CRWV270416C00060000
55 C	35.55	-1.80%	15	29	09-03	CRWV270416C00055000
50 C	0	0%	0			CRWV270416C00050000
45 C	0	0%	0			CRWV270416C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	60.45	+0.33%	51	71	08-31	CRWV270416P00140000
135 P	0	0%	0			CRWV270416P00135000
130 P	50.65	0%	10	5	08-25	CRWV270416P00130000
125 P	0	0%	0			CRWV270416P00125000
120 P	43.45	-3.98%	11	6	09-03	CRWV270416P00120000
115 P	0	0%	0			CRWV270416P00115000
110 P	0	0%	0			CRWV270416P00110000
105 P	30.75	-8.89%	3	33	09-04	CRWV270416P00105000
100 P	30.00	+6.19%	1	24	09-03	CRWV270416P00100000
95 P	27.08	+1.04%	1	11	09-02	CRWV270416P00095000
90 P	21.83	-7.30%	3	123	09-03	CRWV270416P00090000
85 P	20.40	+2.77%	40	455	09-02	CRWV270416P00085000
80 P	17.06	-1.90%	1	228	09-03	CRWV270416P00080000
75 P	13.27	-9.05%	3	1,238	09-03	CRWV270416P00075000
70 P	10.50	-12.50%	1	933	09-04	CRWV270416P00070000
65 P	8.48	-10.26%	1	786	09-04	CRWV270416P00065000
60 P	7.25	-2.95%	83	104	09-02	CRWV270416P00060000
55 P	5.24	-7.26%	10	122	09-03	CRWV270416P00055000
50 P	4.25	-1.16%	62	204	09-02	CRWV270416P00050000
45 P	2.75	-6.78%	10	194	09-03	CRWV270416P00045000

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