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 Jun 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,212	4,998	254	2,872

CRWV Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CRWV Jun 16, 2028 Exp. - Max Pain @ $85.00

Puts

Calls

CRWV Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180.00 C	31.50	-1.01%	4	458	04-28	CRWV280616C00180000
175.00 C	41.20	+13.09%	8	17	04-22	CRWV280616C00175000
170.00 C	38.05	+5.93%	2	59	04-30	CRWV280616C00170000
165.00 C	38.38	+12.55%	10	88	04-29	CRWV280616C00165000
160.00 C	40.79	+3.82%	9	2,512	04-30	CRWV280616C00160000
155.00 C	36.29	-3.43%	6	367	04-28	CRWV280616C00155000
150.00 C	37.95	-4.41%	16	111	04-28	CRWV280616C00150000
145.00 C	43.50	+6.75%	14	115	04-30	CRWV280616C00145000
140.00 C	39.37	-1.94%	11	229	04-28	CRWV280616C00140000
135.00 C	47.20	-10.42%	1	177	04-30	CRWV280616C00135000
130.00 C	47.00	+12.33%	10	121	04-30	CRWV280616C00130000
125.00 C	47.35	-8.22%	2	512	04-24	CRWV280616C00125000
120.00 C	52.44	+3.90%	9	232	04-30	CRWV280616C00120000
115.00 C	47.27	-12.15%	3	35	04-28	CRWV280616C00115000
110.00 C	49.24	-18.88%	2	69	04-27	CRWV280616C00110000
105.00 C	55.05	-7.79%	56	45	04-30	CRWV280616C00105000
100.00 C	56.97	-10.85%	1	174	04-29	CRWV280616C00100000
97.50 C	62.00	-1.59%	3	8	04-23	CRWV280616C00097500
95.00 C	65.60	+7.89%	4	56	04-22	CRWV280616C00095000
92.50 C	51.47	+64.18%	16	10	04-10	CRWV280616C00092500
90.00 C	60.15	-1.72%	1	36	04-29	CRWV280616C00090000
87.50 C	53.40	+52.14%	3	25	04-10	CRWV280616C00087500
85.00 C	68.95	+4.26%	2	103	04-23	CRWV280616C00085000
82.50 C	37.50	+7.45%	5	8	04-07	CRWV280616C00082500
80.00 C	71.41	-1.33%	2	200	04-23	CRWV280616C00080000
77.50 C	46.00	-0.54%	2	5	03-25	CRWV280616C00077500
75.00 C	67.79	-3.16%	1	112	04-21	CRWV280616C00075000
72.50 C	45.05	+1.12%	2	2	01-05	CRWV280616C00072500
70.00 C	72.38	+45.78%	1	56	04-15	CRWV280616C00070000
67.50 C	35.65	-46.75%	2	11	03-30	CRWV280616C00067500
65.00 C	73.58	+4.29%	1	20	04-17	CRWV280616C00065000
60.00 C	75.00	+0.40%	1	108	04-21	CRWV280616C00060000
55.00 C	44.75	+5.17%	26	25	03-10	CRWV280616C00055000
50.00 C	74.51	+24.18%	1	72	04-13	CRWV280616C00050000
47.50 C	51.35	-2.93%	2	2	01-07	CRWV280616C00047500
45.00 C	63.83	0%	6	6	04-09	CRWV280616C00045000
42.50 C	81.60	+32.25%	1	1	04-29	CRWV280616C00042500
40.00 C	65.85	+3.78%	46	16	04-09	CRWV280616C00040000
37.50 C	60.60	+15.43%	2	7	04-09	CRWV280616C00037500
35.00 C	0	0%	0			CRWV280616C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180.00 P	88.65	-0.09%	4	2	04-20	CRWV280616P00180000
175.00 P	0	0%	0			CRWV280616P00175000
170.00 P	86.45	+7.13%	1	1	04-27	CRWV280616P00170000
165.00 P	0	0%	0			CRWV280616P00165000
160.00 P	70.95	-16.33%	2	2	04-22	CRWV280616P00160000
155.00 P	0	0%	0			CRWV280616P00155000
150.00 P	79.22	0%	1	1	01-29	CRWV280616P00150000
145.00 P	62.93	-6.02%	4	1	04-20	CRWV280616P00145000
140.00 P	60.60	-5.09%	18	10	04-20	CRWV280616P00140000
135.00 P	57.70	-4.39%	26	13	04-30	CRWV280616P00135000
130.00 P	50.95	-3.50%	2	9	04-22	CRWV280616P00130000
125.00 P	51.11	-0.08%	2	158	04-30	CRWV280616P00125000
120.00 P	50.25	+7.17%	1	57	04-27	CRWV280616P00120000
115.00 P	47.67	+2.98%	8	27	04-28	CRWV280616P00115000
110.00 P	41.95	-1.62%	6	113	04-30	CRWV280616P00110000
105.00 P	37.61	+5.82%	2	60	04-23	CRWV280616P00105000
100.00 P	36.15	+3.73%	1	86	04-24	CRWV280616P00100000
97.50 P	42.70	-5.32%	17	51	03-25	CRWV280616P00097500
95.00 P	31.17	-1.14%	10	38	04-22	CRWV280616P00095000
92.50 P	32.61	-7.09%	2	19	04-14	CRWV280616P00092500
90.00 P	29.45	-1.37%	1	44	04-30	CRWV280616P00090000
87.50 P	36.45	-4.95%	140	37	03-25	CRWV280616P00087500
85.00 P	29.85	-9.27%	5	68	04-10	CRWV280616P00085000
82.50 P	34.80	+3.73%	7	7	02-26	CRWV280616P00082500
80.00 P	26.08	+5.59%	2	84	04-27	CRWV280616P00080000
77.50 P	34.14	+8.04%	1	73	03-30	CRWV280616P00077500
75.00 P	21.05	-7.02%	1	32	04-20	CRWV280616P00075000
72.50 P	19.95	-10.94%	2	63	04-20	CRWV280616P00072500
70.00 P	19.00	-13.56%	1	486	04-30	CRWV280616P00070000
67.50 P	19.86	-5.02%	2	685	04-13	CRWV280616P00067500
65.00 P	17.40	+6.10%	1	46	04-20	CRWV280616P00065000
60.00 P	15.64	-18.88%	2	85	04-15	CRWV280616P00060000
55.00 P	13.00	-4.06%	3	53	04-29	CRWV280616P00055000
50.00 P	11.58	+6.73%	4	7	04-27	CRWV280616P00050000
47.50 P	9.40	-29.59%	13	14	04-20	CRWV280616P00047500
45.00 P	8.00	-29.33%	10	511	04-20	CRWV280616P00045000
42.50 P	8.80	-25.49%	71	63	04-27	CRWV280616P00042500
40.00 P	7.05	-42.21%	5	5	04-21	CRWV280616P00040000
37.50 P	8.90	-3.68%	12	80	04-08	CRWV280616P00037500
35.00 P	6.50	+8.33%	1	35	04-14	CRWV280616P00035000

.dark-mode .n989hy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n989hy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

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

CRWV Jun 16, 2028 Exp. - Max Pain @ $85.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ