UK markets open in 4 hours 27 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220121C000030002021-11-10 6:48AM EST3.0030.90151.20166.500.00-120.00%
CROX220121C000050002021-08-25 4:30PM EST5.008.00149.20154.000.00--10.00%
CROX220121C000080002021-08-25 4:30PM EST8.0018.00146.30151.000.00-110.00%
CROX220121C000100002021-11-10 2:30PM EST10.00162.50150.00154.600.00-129565.23%
CROX220121C000130002021-11-02 10:45AM EST13.00156.33147.00150.800.00-27445.51%
CROX220121C000150002021-08-25 4:30PM EST15.0024.59139.30144.000.00-120.00%
CROX220121C000180002021-08-25 4:30PM EST18.0030.70136.30141.000.00-140.00%
CROX220121C000200002021-08-25 4:30PM EST20.0053.10134.30139.000.00-2390.00%
CROX220121C000230002021-12-02 3:16PM EST23.00141.70137.00141.200.00-45354.98%
CROX220121C000250002021-08-25 4:30PM EST25.0035.10129.30134.000.00-20460.00%
CROX220121C000270002021-10-20 10:40AM EST27.00112.10146.60151.000.00-17651.42%
CROX220121C000300002021-11-12 9:34AM EST30.00150.75130.00134.600.00-1102319.63%
CROX220121C000320002021-12-02 3:18PM EST32.00133.45128.00132.300.00-449296.88%
CROX220121C000350002021-11-10 6:48AM EST35.0076.50130.80134.300.00-115366.80%
CROX220121C000370002021-11-12 1:17PM EST37.00145.00123.00127.900.00-113160.55%
CROX220121C000400002021-11-23 12:43PM EST40.00131.10120.00124.500.00-112262.65%
CROX220121C000450002021-12-01 3:04PM EST45.00119.40115.00119.400.00-128238.77%
CROX220121C000500002021-11-08 10:52AM EST50.00125.71110.00114.300.00-517217.73%
CROX220121C000550002021-09-29 12:45PM EST55.0093.79104.80108.400.00-40143176.12%
CROX220121C000600002021-11-10 6:48AM EST60.0096.85104.80109.500.00-246237.94%
CROX220121C000650002021-10-20 8:30AM EST65.0077.40109.50112.400.00-120326.93%
CROX220121C000700002021-11-17 10:59AM EST70.00106.3090.8094.100.00-109693.36%
CROX220121C000750002021-11-23 12:30PM EST75.0096.0085.9089.600.00-2162108.20%
CROX220121C000800002021-11-12 12:12PM EST80.00101.2081.1084.200.00-15495.21%
CROX220121C000850002021-11-08 10:59AM EST85.0091.7075.8079.700.00-113392.29%
CROX220121C000900002021-10-04 10:52AM EST90.0049.0087.6092.000.00-6171263.28%
CROX220121C000950002021-10-11 1:48PM EST95.0036.1083.5086.900.00-768249.54%
CROX220121C001000002021-12-01 9:45AM EST100.0069.8061.1064.000.00-135163.28%
CROX220121C001050002021-11-12 12:01PM EST105.0076.5056.2059.800.00-15371.68%
CROX220121C001100002021-12-03 1:33PM EST110.0051.8151.7054.50-6.09-10.52%59767.19%
CROX220121C001150002021-11-09 1:54PM EST115.0063.7047.4049.700.00-311367.85%
CROX220121C001200002021-12-03 1:31PM EST120.0043.2142.8045.20-4.99-10.35%1013966.53%
CROX220121C001250002021-11-15 9:59AM EST125.0059.2038.9041.100.00-110168.97%
CROX220121C001300002021-12-03 1:29PM EST130.0034.9034.9037.20-9.10-20.68%1510069.45%
CROX220121C001350002021-11-30 1:16PM EST135.0031.5031.7032.300.00-15167.71%
CROX220121C001400002021-11-30 3:51PM EST140.0029.0927.1028.800.00-713264.98%
CROX220121C001450002021-12-01 1:48PM EST145.0025.5023.0025.200.00-311462.41%
CROX220121C001500002021-12-03 1:21PM EST150.0020.6520.4021.60-1.05-4.84%1148862.52%
CROX220121C001550002021-12-03 11:17AM EST155.0015.3016.5018.40-2.30-13.07%4729659.27%
CROX220121C001600002021-12-03 3:20PM EST160.0014.5015.0015.60-2.50-14.71%11110161.13%
CROX220121C001650002021-12-03 1:45PM EST165.0011.7112.2013.10-3.39-22.45%425059.52%
CROX220121C001700002021-12-03 3:46PM EST170.0010.1010.1011.00-1.90-15.83%5956059.09%
CROX220121C001750002021-12-03 2:19PM EST175.008.008.209.00-2.00-20.00%1367158.17%
CROX220121C001800002021-12-03 3:38PM EST180.007.006.607.50-1.30-15.66%4434457.89%
CROX220121C001850002021-12-03 1:06PM EST185.005.605.306.00-1.00-15.15%1232557.21%
CROX220121C001900002021-12-03 1:43PM EST190.004.204.004.80-1.20-22.22%1318456.16%
CROX220121C001950002021-12-03 1:43PM EST195.003.402.903.90-1.30-27.66%83755.35%
CROX220121C002000002021-12-03 3:32PM EST200.002.772.453.30-1.03-27.11%944356.48%
CROX220121C002100002021-12-03 11:24AM EST210.001.581.252.05-0.92-36.80%120555.05%
CROX220121C002200002021-12-02 1:04PM EST220.001.620.951.400.00-15357.08%
CROX220121C002300002021-11-23 1:24PM EST230.000.900.450.850.00-425155.96%
CROX220121C002400002021-11-18 10:12AM EST240.000.900.251.250.00-21262.87%
CROX220121C002500002021-11-19 10:12AM EST250.000.700.001.000.00-101263.23%
CROX220121C002600002021-12-01 12:50PM EST260.000.350.004.200.00-1389.80%
CROX220121C002700002021-11-23 9:49AM EST270.000.100.001.850.00--380.18%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220121P000030002021-08-25 4:30PM EST3.000.050.000.500.00-13554.69%
CROX220121P000080002021-08-25 4:30PM EST8.000.230.000.400.00-612381.25%
CROX220121P000100002021-08-25 4:30PM EST10.000.250.000.450.00-162356.25%
CROX220121P000150002021-11-10 6:48AM EST15.000.230.000.600.00-194313.28%
CROX220121P000180002021-08-25 4:30PM EST18.000.150.051.050.00-151316.99%
CROX220121P000200002021-08-25 4:30PM EST20.000.050.000.550.00-91270.12%
CROX220121P000230002021-11-12 9:30AM EST23.000.050.004.800.00-110379.69%
CROX220121P000250002021-10-04 10:08AM EST25.000.100.000.400.00-10162230.47%
CROX220121P000270002021-08-25 4:30PM EST27.003.101.751.100.00-122307.42%
CROX220121P000300002021-11-10 6:48AM EST30.000.420.000.650.00-580222.66%
CROX220121P000320002021-08-25 4:30PM EST32.001.700.700.600.00-1516239.26%
CROX220121P000350002021-08-25 4:30PM EST35.000.390.100.550.00-2023202.54%
CROX220121P000370002021-08-25 4:30PM EST37.000.450.000.750.00-413199.61%
CROX220121P000400002021-08-19 1:02PM EST40.000.200.050.350.00-1241173.05%
CROX220121P000450002021-11-22 1:16PM EST45.000.100.054.800.00-1139249.46%
CROX220121P000500002021-11-10 6:48AM EST50.000.380.050.850.00-143165.04%
CROX220121P000550002021-11-03 1:22PM EST55.000.200.004.800.00-1136212.45%
CROX220121P000600002021-11-18 11:20AM EST60.000.250.001.500.00-10328153.91%
CROX220121P000650002021-11-03 9:25AM EST65.000.200.000.500.00-1297119.24%
CROX220121P000700002021-11-18 11:14AM EST70.000.230.054.700.00-1044169.29%
CROX220121P000750002021-09-29 11:59AM EST75.000.620.000.750.00-1127108.50%
CROX220121P000800002021-11-24 10:02AM EST80.000.350.004.600.00-122144.78%
CROX220121P000850002021-10-21 9:14AM EST85.000.450.001.950.00-432110.21%
CROX220121P000900002021-12-03 3:43PM EST90.000.450.200.70+0.10+28.57%410487.89%
CROX220121P000950002021-12-01 9:54AM EST95.000.580.354.800.00-2105118.53%
CROX220121P001000002021-11-30 12:09PM EST100.000.800.201.200.00-220580.42%
CROX220121P001050002021-11-26 10:46AM EST105.000.600.202.550.00-246685.25%
CROX220121P001100002021-12-03 1:29PM EST110.001.251.101.40+0.58+86.57%312676.03%
CROX220121P001150002021-12-02 2:13PM EST115.001.281.454.200.00-56786.52%
CROX220121P001200002021-12-03 11:16AM EST120.002.301.702.30+0.30+15.00%413670.62%
CROX220121P001250002021-12-03 10:33AM EST125.002.442.404.00+0.19+8.44%15073.82%
CROX220121P001300002021-12-03 3:35PM EST130.003.473.104.50+0.67+23.93%56670.39%
CROX220121P001350002021-12-03 3:31PM EST135.004.504.004.60+0.98+27.84%49465.67%
CROX220121P001400002021-12-03 3:42PM EST140.005.605.206.20+1.10+24.44%1515765.72%
CROX220121P001450002021-12-03 10:41AM EST145.006.506.407.80+0.63+10.73%647864.39%
CROX220121P001500002021-12-03 3:52PM EST150.008.638.209.30+0.38+4.61%13518663.15%
CROX220121P001550002021-12-03 3:13PM EST155.0011.409.9010.80+2.60+29.55%6626460.55%
CROX220121P001600002021-12-03 12:21PM EST160.0013.0012.2013.60+1.64+14.44%2918261.05%
CROX220121P001650002021-12-03 12:15PM EST165.0015.9814.7015.70+2.78+21.06%7924859.22%
CROX220121P001700002021-12-03 3:13PM EST170.0019.2017.5019.20+3.14+19.55%384259.89%
CROX220121P001750002021-12-02 11:11AM EST175.0020.3520.6021.900.00-26658.31%
CROX220121P001800002021-12-03 2:11PM EST180.0026.0724.0026.00+4.47+20.69%310259.42%
CROX220121P001850002021-11-24 12:06PM EST185.0021.7027.6030.100.00-14560.07%
CROX220121P001900002021-11-26 11:10AM EST190.0028.7031.1033.000.00-16956.35%
CROX220121P001950002021-11-22 10:28AM EST195.0022.8034.5036.800.00-22853.09%
CROX220121P002000002021-11-18 9:48AM EST200.0027.4539.1041.600.00-1855.53%
CROX220121P002100002021-11-11 11:34AM EST210.0036.7047.5051.000.00-43754.91%
CROX220121P002200002021-11-22 3:10PM EST220.0044.9058.0060.300.00-12060.79%
CROX220121P002300002021-11-26 10:18AM EST230.0063.5067.6070.100.00-11263.82%