UK markets open in 4 hours 16 minutes

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.38-3.77 (-2.27%)
At close: 04:00PM EST
162.38 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX211217C000400002021-09-07 8:30AM EST40.0099.550.000.000.00-110.00%
CROX211217C000500002021-10-21 8:30AM EST50.00103.90123.90127.800.00-401807.86%
CROX211217C000600002021-11-18 9:53AM EST60.00117.90100.10104.100.00-12360.25%
CROX211217C000650002021-10-25 2:36PM EST65.0090.40101.00105.500.00--1467.68%
CROX211217C000700002021-10-21 8:30AM EST70.0085.10104.20107.500.00-1933601.27%
CROX211217C000750002021-11-10 6:48AM EST75.0030.3089.7094.000.00--0371.34%
CROX211217C000800002021-11-03 8:40AM EST80.0088.9880.4084.500.00-19157.81%
CROX211217C000850002021-11-22 10:44AM EST85.0094.2075.0079.600.00-12263.28%
CROX211217C000900002021-10-08 12:30PM EST90.0042.5088.8091.900.00-220529.59%
CROX211217C000950002021-11-22 10:44AM EST95.0084.3065.1069.400.00-18219.82%
CROX211217C001000002021-11-19 2:13PM EST100.0075.8760.5063.500.00-60118175.63%
CROX211217C001050002021-11-16 9:50AM EST105.0073.5055.5058.400.00-248157.47%
CROX211217C001100002021-11-19 2:13PM EST110.0065.9750.7053.900.00-60124157.91%
CROX211217C001150002021-11-03 1:51PM EST115.0059.9645.6049.400.00-14688.09%
CROX211217C001200002021-12-02 11:22AM EST120.0044.2041.1043.000.00-127104.54%
CROX211217C001250002021-11-29 9:44AM EST125.0045.8536.3039.400.00-22487.60%
CROX211217C001300002021-11-22 10:56AM EST130.0049.2031.3033.800.00-812363.48%
CROX211217C001350002021-12-03 10:49AM EST135.0027.4026.6028.60-6.30-18.69%18756.74%
CROX211217C001400002021-12-03 2:08PM EST140.0021.9021.8024.10-3.60-14.12%2278458.06%
CROX211217C001450002021-12-01 11:41AM EST145.0022.9018.5020.100.00-128869.14%
CROX211217C001500002021-12-03 2:45PM EST150.0013.7013.9015.80-0.63-4.40%422,39061.87%
CROX211217C001550002021-12-03 3:39PM EST155.0011.4010.6012.20-3.10-21.38%624261.96%
CROX211217C001600002021-12-03 3:42PM EST160.008.508.109.10-0.20-2.30%5229863.06%
CROX211217C001650002021-12-03 2:31PM EST165.005.855.906.50-2.05-25.95%16840662.84%
CROX211217C001700002021-12-03 3:32PM EST170.004.304.004.40-1.30-23.21%8840561.55%
CROX211217C001750002021-12-03 3:35PM EST175.002.722.402.90-1.28-32.00%3853759.77%
CROX211217C001800002021-12-03 3:54PM EST180.001.701.451.75-1.00-37.04%6470358.57%
CROX211217C001850002021-12-03 3:42PM EST185.001.020.851.15-0.68-40.00%312,85159.01%
CROX211217C001900002021-12-03 3:53PM EST190.000.800.500.70-0.28-25.93%141,02359.23%
CROX211217C001950002021-12-03 3:19PM EST195.000.430.300.50-0.27-38.57%2049460.99%
CROX211217C002000002021-12-03 2:34PM EST200.000.360.100.45-0.14-28.00%20664162.99%
CROX211217C002100002021-12-03 3:41PM EST210.000.060.050.15-0.19-76.00%6161964.06%
CROX211217C002200002021-12-03 2:25PM EST220.000.150.000.15+0.10+200.00%7516371.09%
CROX211217C002300002021-11-22 12:15PM EST230.000.150.000.150.00-3979.88%
CROX211217C002400002021-11-30 3:56PM EST240.000.050.000.050.00-33978.13%
CROX211217C002600002021-11-30 3:56PM EST260.000.050.004.80+0.05--3183.45%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX211217P000400002021-10-21 8:47AM EST40.000.100.002.250.00-1212453.32%
CROX211217P000500002021-11-03 9:53AM EST50.000.050.004.800.00-126454.39%
CROX211217P000550002021-08-25 4:30PM EST55.001.100.250.850.00-516311.72%
CROX211217P000600002021-11-22 1:42PM EST60.000.100.004.800.00-13389.75%
CROX211217P000650002021-08-25 4:30PM EST65.001.150.000.750.00-45250.78%
CROX211217P000700002021-11-01 1:11PM EST70.000.100.001.500.00-11,246261.33%
CROX211217P000750002021-12-03 12:53PM EST75.000.120.002.30-0.03-20.00%1049263.38%
CROX211217P000800002021-12-03 12:53PM EST80.000.200.000.60+0.15+300.00%498191.60%
CROX211217P000850002021-12-03 11:13AM EST85.000.050.000.10+0.02+66.67%356139.84%
CROX211217P000900002021-11-12 2:15PM EST90.000.100.004.800.00-553248.88%
CROX211217P000950002021-12-03 2:36PM EST95.000.100.004.80+0.05+100.00%2143230.08%
CROX211217P001000002021-12-03 3:44PM EST100.000.090.050.40-0.01-10.00%40163130.66%
CROX211217P001050002021-12-03 11:30AM EST105.000.100.000.200.00-4998105.86%
CROX211217P001100002021-12-03 11:30AM EST110.000.150.000.250.00-881298.83%
CROX211217P001150002021-12-01 3:27PM EST115.000.150.150.300.00-317196.97%
CROX211217P001200002021-12-03 1:49PM EST120.000.300.150.45-0.62-67.39%11,11990.92%
CROX211217P001250002021-12-03 11:10AM EST125.000.410.250.65-0.04-8.89%164486.87%
CROX211217P001300002021-12-03 3:22PM EST130.000.750.550.70+0.13+20.97%1629881.64%
CROX211217P001350002021-12-03 11:14AM EST135.001.200.801.00+0.65+118.18%157877.10%
CROX211217P001400002021-12-03 3:41PM EST140.001.451.251.50+0.03+2.11%831,05174.05%
CROX211217P001450002021-12-03 3:45PM EST145.002.301.902.20+0.70+43.75%3548270.90%
CROX211217P001500002021-12-03 3:44PM EST150.003.302.853.20+1.14+52.78%5288568.04%
CROX211217P001550002021-12-03 3:45PM EST155.004.904.204.60+1.60+48.48%2362765.58%
CROX211217P001600002021-12-03 3:52PM EST160.006.635.406.50+1.63+32.60%9141,73360.72%
CROX211217P001650002021-12-03 3:29PM EST165.009.428.409.20+1.92+25.60%18058362.67%
CROX211217P001700002021-12-03 1:21PM EST170.0012.4411.5012.10+2.64+26.94%2527861.38%
CROX211217P001750002021-12-03 2:16PM EST175.0017.2014.3017.20+2.03+13.38%2329064.70%
CROX211217P001800002021-12-03 2:10PM EST180.0021.1618.1019.60+5.86+38.30%423353.56%
CROX211217P001850002021-11-30 11:04AM EST185.0022.2222.6023.800.00-117651.12%
CROX211217P001900002021-11-26 10:44AM EST190.0024.2026.1030.000.00-12054.98%
CROX211217P001950002021-11-29 2:49PM EST195.0026.7031.6034.800.00-11365.97%
CROX211217P002000002021-12-02 12:47PM EST200.0033.6037.0040.000.00-101279.98%
CROX211217P002100002021-12-02 12:48PM EST210.0043.6046.1049.800.00-5177.05%