UK markets open in 3 hours 28 minutes

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.91+5.99 (+4.02%)
At close: 04:00PM EDT
155.35 +0.44 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240531C001050002024-05-01 9:43AM EDT105.0020.6548.0051.900.00--1171.88%
CROX240531C001100002024-05-17 12:48PM EDT110.0031.6543.0046.600.00-33297.07%
CROX240531C001150002024-05-17 12:28PM EDT115.0026.9538.0041.800.00-22275.59%
CROX240531C001200002024-05-24 10:03AM EDT120.0027.1532.5036.600.00-13237.60%
CROX240531C001220002024-04-17 11:55AM EDT122.007.5517.7021.300.00--20.00%
CROX240531C001230002024-05-10 10:00AM EDT123.0018.4029.5033.700.00-32224.22%
CROX240531C001260002024-05-07 10:14AM EDT126.0014.8026.5030.700.00-22206.93%
CROX240531C001270002024-05-07 10:12AM EDT127.0014.1025.5029.600.00-81197.61%
CROX240531C001280002024-05-23 3:23PM EDT128.0015.0224.5028.700.00-111195.51%
CROX240531C001290002024-05-07 1:25PM EDT129.008.6323.5027.300.00-112175.39%
CROX240531C001300002024-05-23 2:41PM EDT130.0012.2022.5026.700.00-266184.18%
CROX240531C001310002024-05-28 1:30PM EDT131.0023.6322.0025.10+5.18+28.08%249157.03%
CROX240531C001320002024-04-29 11:38AM EDT132.006.9021.0023.800.00-78139.75%
CROX240531C001330002024-05-15 11:03AM EDT133.0014.5419.9023.100.00-5050146.63%
CROX240531C001340002024-05-28 1:16PM EDT134.0020.3419.3021.90+10.82+113.66%162133.89%
CROX240531C001350002024-05-24 10:33AM EDT135.0014.2218.0021.100.00-5078136.23%
CROX240531C001360002024-05-09 2:47PM EDT136.006.2017.3019.800.00-27119.92%
CROX240531C001370002024-05-28 2:04PM EDT137.0017.4516.4019.10+4.97+39.82%125125.78%
CROX240531C001380002024-05-22 2:34PM EDT138.005.5014.9018.700.00-1137138.97%
CROX240531C001390002024-05-23 12:21PM EDT139.006.0514.2016.900.00-112108.59%
CROX240531C001400002024-05-24 3:59PM EDT140.009.3014.2016.100.00-5410271.29%
CROX240531C001410002024-05-28 11:19AM EDT141.0013.7011.9015.00+4.70+52.22%150101.66%
CROX240531C001420002024-05-28 2:46PM EDT142.0012.0410.9014.60+3.59+42.49%169113.48%
CROX240531C001430002024-05-24 11:54AM EDT143.007.0010.1013.000.00-83791.21%
CROX240531C001440002024-05-28 2:39PM EDT144.0010.009.1011.90+3.75+60.00%75383.01%
CROX240531C001450002024-05-28 12:26PM EDT145.008.409.3011.40+3.28+64.06%43459.86%
CROX240531C001460002024-05-28 12:04PM EDT146.008.818.409.60+4.06+85.47%17516163.77%
CROX240531C001470002024-05-28 1:30PM EDT147.008.027.608.90+4.21+110.50%374967.14%
CROX240531C001480002024-05-28 12:43PM EDT148.006.257.008.90+3.07+96.54%159162.99%
CROX240531C001490002024-05-28 12:43PM EDT149.005.406.106.90+2.95+120.41%819556.15%
CROX240531C001500002024-05-28 3:22PM EDT150.004.575.306.00+2.80+158.19%12411152.78%
CROX240531C001525002024-05-28 3:43PM EDT152.502.953.603.90+1.95+195.00%35423045.22%
CROX240531C001550002024-05-28 3:59PM EDT155.002.142.152.35+1.54+256.67%3144342.73%
CROX240531C001575002024-05-28 3:59PM EDT157.501.301.201.40+0.90+225.00%1,1203443.95%
CROX240531C001600002024-05-28 3:59PM EDT160.000.750.600.75+0.50+200.00%42116744.24%
CROX240531C001625002024-05-28 3:56PM EDT162.500.300.300.400.00-836245.56%
CROX240531C001650002024-05-28 10:48AM EDT165.000.150.200.25+0.10+200.00%6249.02%
CROX240531C001675002024-05-28 11:25AM EDT167.500.120.100.15-0.01-7.69%114050.00%
CROX240531C001700002024-05-28 12:04PM EDT170.000.100.050.200.00-42357.42%
CROX240531C001750002024-05-28 9:31AM EDT175.000.070.050.25+0.02+40.00%107073.93%
CROX240531C001900002024-05-28 3:09PM EDT190.000.050.000.150.00-1250101.95%
CROX240531C001950002024-05-28 12:43PM EDT195.000.050.000.150.00-1090112.89%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240531P000950002024-05-21 12:51PM EDT95.000.060.000.300.00-122250.00%
CROX240531P001000002024-05-17 3:15PM EDT100.000.050.000.500.00-120200244.53%
CROX240531P001050002024-05-21 9:40AM EDT105.000.050.000.300.00-333203.91%
CROX240531P001070002024-05-23 9:38AM EDT107.000.050.002.150.00-1314281.64%
CROX240531P001080002024-05-22 10:28AM EDT108.000.050.001.300.00-122246.68%
CROX240531P001090002024-05-22 10:27AM EDT109.000.050.000.400.00--28194.92%
CROX240531P001100002024-05-21 2:04PM EDT110.000.050.000.400.00-3845190.63%
CROX240531P001110002024-05-23 3:17PM EDT111.000.050.000.400.00-112186.13%
CROX240531P001120002024-05-23 3:16PM EDT112.000.050.001.350.00--1227.73%
CROX240531P001130002024-05-23 11:59AM EDT113.000.050.001.350.00-44222.66%
CROX240531P001140002024-04-24 9:44AM EDT114.003.100.002.100.00--4240.92%
CROX240531P001150002024-05-24 9:43AM EDT115.000.050.000.200.00-6378151.95%
CROX240531P001170002024-05-24 9:59AM EDT117.000.050.000.050.00-5962121.09%
CROX240531P001180002024-05-07 11:58AM EDT118.000.360.001.350.00--1197.46%
CROX240531P001190002024-05-03 9:40AM EDT119.004.200.001.350.00-1515192.48%
CROX240531P001200002024-05-08 3:06PM EDT120.000.450.000.100.00-63121.09%
CROX240531P001220002024-05-07 12:14PM EDT122.000.870.002.150.00-17199.22%
CROX240531P001230002024-05-28 9:44AM EDT123.000.050.000.200.00-11022121.48%
CROX240531P001240002024-05-28 9:54AM EDT124.000.050.000.10-0.70-93.33%100107.03%
CROX240531P001250002024-05-28 9:54AM EDT125.000.050.000.20-0.22-81.48%1204114.06%
CROX240531P001260002024-05-28 11:14AM EDT126.000.050.000.75-0.09-64.29%10018139.26%
CROX240531P001270002024-05-20 3:25PM EDT127.000.210.001.350.00-23153.61%
CROX240531P001280002024-05-28 11:00AM EDT128.000.050.000.10-0.15-75.00%11693.36%
CROX240531P001290002024-05-20 1:02PM EDT129.000.250.000.950.00-4055132.81%
CROX240531P001300002024-05-23 1:24PM EDT130.000.050.000.400.00-121107.62%
CROX240531P001310002024-05-28 2:09PM EDT131.000.050.000.05-0.10-66.67%21076.56%
CROX240531P001320002024-05-20 2:59PM EDT132.000.560.000.950.00-16119.34%
CROX240531P001330002024-05-24 11:43AM EDT133.000.070.000.950.00-219114.84%
CROX240531P001340002024-05-24 10:17AM EDT134.000.070.000.950.00-2130110.45%
CROX240531P001350002024-05-28 9:54AM EDT135.000.060.050.65-0.04-40.00%1012598.83%
CROX240531P001360002024-05-24 10:16AM EDT136.000.130.000.950.00-614101.56%
CROX240531P001370002024-05-23 10:17AM EDT137.001.110.000.950.00-1316197.17%
CROX240531P001380002024-05-24 11:42AM EDT138.000.150.000.300.00-1056372.27%
CROX240531P001390002024-05-24 11:07AM EDT139.000.180.000.550.00-244277.54%
CROX240531P001400002024-05-28 2:54PM EDT140.000.080.000.10-0.07-46.67%511453.91%
CROX240531P001410002024-05-28 11:11AM EDT141.000.050.000.35-0.18-78.26%4399262.99%
CROX240531P001420002024-05-28 9:50AM EDT142.000.170.000.40-0.08-32.00%1092660.84%
CROX240531P001430002024-05-28 11:19AM EDT143.000.050.000.20-0.26-83.87%377556.84%
CROX240531P001440002024-05-24 3:34PM EDT144.000.410.050.200.00-484652.93%
CROX240531P001450002024-05-28 3:04PM EDT145.000.180.050.20-0.38-67.86%6610249.02%
CROX240531P001460002024-05-28 9:59AM EDT146.000.300.100.20-0.45-60.00%112545.02%
CROX240531P001470002024-05-28 10:50AM EDT147.000.300.150.25-0.75-71.43%182843.26%
CROX240531P001480002024-05-28 3:42PM EDT148.000.400.200.35-1.21-75.16%753242.97%
CROX240531P001490002024-05-28 1:35PM EDT149.000.470.300.45-1.63-77.62%492341.60%
CROX240531P001500002024-05-28 3:58PM EDT150.000.560.450.60-2.09-78.87%9811340.87%
CROX240531P001525002024-05-28 2:41PM EDT152.501.571.001.25-2.53-61.71%140640.53%
CROX240531P001550002024-05-28 3:56PM EDT155.002.302.052.30-4.30-65.15%154240.23%
CROX240531P001575002024-05-28 2:27PM EDT157.503.803.403.90-1.30-25.49%51042.21%
CROX240531P001650002024-05-24 3:56PM EDT165.0016.409.4011.300.00-1179.49%