Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:59 PM EDT

119.00USD+6.640%(+7.41)27,385,713

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:28:30 AM EDT

113.95USD+2.115%(+2.36)248,647

After-hours

May 1, 2026 4:57:30 PM EDT

118.76USD-0.202%(-0.24)218,704

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

May 1, 2026 May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 18, 2026 Jul 17, 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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
735	5,896	529	2,446

CRWV Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

CRWV Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRWV Sep 17, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

CRWV Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180.00 C	26.01	+13.09%	10	211	04-30	CRWV270917C00180000
175.00 C	26.82	+11.70%	3	10	04-29	CRWV270917C00175000
170.00 C	28.85	+13.63%	2	66	04-30	CRWV270917C00170000
165.00 C	28.97	+9.78%	3	53	04-29	CRWV270917C00165000
160.00 C	31.45	+16.40%	3	825	04-30	CRWV270917C00160000
155.00 C	31.19	+10.06%	2	513	04-29	CRWV270917C00155000
150.00 C	34.35	+18.45%	1	203	04-29	CRWV270917C00150000
145.00 C	34.69	+15.63%	3	3,368	04-29	CRWV270917C00145000
140.00 C	35.41	-3.91%	10	70	04-24	CRWV270917C00140000
135.00 C	37.75	+13.26%	80	262	04-29	CRWV270917C00135000
130.00 C	34.09	+1.76%	404	229	04-28	CRWV270917C00130000
125.00 C	43.75	-9.42%	2	31	04-23	CRWV270917C00125000
120.00 C	36.00	-7.22%	13	55	04-28	CRWV270917C00120000
115.00 C	43.56	+4.84%	2	27	04-29	CRWV270917C00115000
110.00 C	40.83	-5.57%	5	39	04-27	CRWV270917C00110000
105.00 C	52.98	+4.93%	1	30	04-22	CRWV270917C00105000
100.00 C	47.08	-8.08%	1	79	04-24	CRWV270917C00100000
97.50 C	49.57	+51.36%	6	7	04-13	CRWV270917C00097500
95.00 C	53.10	-1.19%	3	14	04-20	CRWV270917C00095000
92.50 C	51.61	+16.00%	18	65	04-13	CRWV270917C00092500
90.00 C	61.05	+6.82%	10	42	04-22	CRWV270917C00090000
87.50 C	47.90	-10.95%	1	20	04-28	CRWV270917C00087500
85.00 C	40.00	+4.79%	2	20	04-09	CRWV270917C00085000
82.50 C	56.50	-7.21%	1	21	04-21	CRWV270917C00082500
80.00 C	57.26	-5.36%	2	35	04-29	CRWV270917C00080000
77.50 C	61.75	+18.75%	20	169	04-17	CRWV270917C00077500
75.00 C	62.50	+15.74%	9	17	04-20	CRWV270917C00075000
72.50 C	63.13	-1.36%	1	30	04-30	CRWV270917C00072500
70.00 C	64.77	-1.88%	6	15	04-17	CRWV270917C00070000
67.50 C	66.39	-1.64%	1	63	04-20	CRWV270917C00067500
65.00 C	66.99	+3.75%	2	5	04-30	CRWV270917C00065000
60.00 C	70.04	+100.11%	4	8	04-30	CRWV270917C00060000
55.00 C	0	0%	0			CRWV270917C00055000
50.00 C	75.60	-6.67%	3	11	04-30	CRWV270917C00050000
47.50 C	42.71	0%	2	1	03-03	CRWV270917C00047500
45.00 C	49.80	+11.78%	3	3	03-12	CRWV270917C00045000
42.50 C	81.36	+66.72%	2	3	04-30	CRWV270917C00042500
40.00 C	0	0%	0			CRWV270917C00040000
37.50 C	56.75	0%	22	11	04-09	CRWV270917C00037500
35.00 C	0	0%	0			CRWV270917C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180.00 P	0	0%	0			CRWV270917P00180000
175.00 P	0	0%	0			CRWV270917P00175000
170.00 P	0	0%	0			CRWV270917P00170000
165.00 P	75.20	0%	2	1	04-29	CRWV270917P00165000
160.00 P	72.41	-12.86%	6	88	04-13	CRWV270917P00160000
155.00 P	66.70	-12.41%	7	113	04-14	CRWV270917P00155000
150.00 P	76.05	-7.54%	114	119	04-09	CRWV270917P00150000
145.00 P	71.45	-15.54%	34	37	04-09	CRWV270917P00145000
140.00 P	65.60	-8.44%	90	119	04-09	CRWV270917P00140000
135.00 P	54.00	-24.74%	10	12	04-13	CRWV270917P00135000
130.00 P	50.30	-26.84%	10	11	04-13	CRWV270917P00130000
125.00 P	43.33	+4.26%	2	22	04-24	CRWV270917P00125000
120.00 P	40.27	+4.27%	2	7	04-24	CRWV270917P00120000
115.00 P	41.85	+8.11%	3	34	04-28	CRWV270917P00115000
110.00 P	37.47	+2.38%	1	68	04-27	CRWV270917P00110000
105.00 P	33.09	-8.34%	3	18	04-14	CRWV270917P00105000
100.00 P	28.10	+3.65%	4	25	04-23	CRWV270917P00100000
97.50 P	42.70	-2.62%	3	6	03-04	CRWV270917P00097500
95.00 P	29.72	+15.87%	3	457	04-28	CRWV270917P00095000
92.50 P	40.03	+12.41%	12	15	02-27	CRWV270917P00092500
90.00 P	25.85	+0.19%	1	87	04-29	CRWV270917P00090000
87.50 P	24.90	+0.20%	2	473	04-28	CRWV270917P00087500
85.00 P	22.30	+7.01%	2	35	04-24	CRWV270917P00085000
82.50 P	21.37	+3.09%	1	7	04-29	CRWV270917P00082500
80.00 P	18.69	+0.38%	1	107	04-20	CRWV270917P00080000
77.50 P	27.35	-0.29%	2	35	04-01	CRWV270917P00077500
75.00 P	19.15	+12.85%	2	13	04-28	CRWV270917P00075000
72.50 P	16.71	-13.51%	1	13	04-29	CRWV270917P00072500
70.00 P	15.84	+14.87%	2	35	04-29	CRWV270917P00070000
67.50 P	13.30	-18.45%	1	1	04-21	CRWV270917P00067500
65.00 P	13.30	-3.62%	2	37	04-29	CRWV270917P00065000
60.00 P	11.35	+15.11%	1	51	04-24	CRWV270917P00060000
55.00 P	8.75	-17.99%	5	16	04-17	CRWV270917P00055000
50.00 P	8.55	-6.25%	3	774	04-13	CRWV270917P00050000
47.50 P	11.15	-0.89%	1	1	03-18	CRWV270917P00047500
45.00 P	5.80	-23.18%	4	39	04-17	CRWV270917P00045000
42.50 P	6.36	-18.15%	2	14	04-10	CRWV270917P00042500
40.00 P	4.75	-20.70%	3	66	04-30	CRWV270917P00040000
37.50 P	4.86	-5.63%	2	5	04-13	CRWV270917P00037500
35.00 P	4.10	+15.49%	1	14	04-28	CRWV270917P00035000

.dark-mode .qCV98s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCV98s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Sep 17, 2027 Exp. - Open Interest by Strike

CRWV Sep 17, 2027 Exp. - Max Pain @ $105.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ