UK markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.04-3.61 (-2.10%)
At close: 1:00PM EST
168.69 +0.65 (+0.39%)
After hours: 03:51PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220318C000600002021-11-12 2:25PM EST60.00121.48106.70110.500.00-402197.07%
CROX220318C000650002021-11-02 2:26PM EST65.00101.70101.60106.000.00--295.07%
CROX220318C000700002021-10-21 8:34AM EST70.0080.90105.20107.400.00--2164.14%
CROX220318C000750002021-10-21 8:34AM EST75.0076.90100.10102.800.00--1154.37%
CROX220318C000850002021-09-28 10:35AM EST85.0067.1075.6078.100.00-150.00%
CROX220318C000900002021-11-12 9:30AM EST90.0088.8777.1080.800.00-2767.72%
CROX220318C000950002021-10-25 9:04AM EST95.0064.1072.4076.500.00-2768.85%
CROX220318C001000002021-11-23 2:56PM EST100.0071.7168.1071.900.00-51968.92%
CROX220318C001050002021-11-18 10:15AM EST105.0074.0064.1066.300.00-1165.26%
CROX220318C001100002021-11-04 2:35PM EST110.0069.5059.1061.100.00-21159.29%
CROX220318C001150002021-11-23 1:37PM EST115.0058.0055.6057.300.00-101163.15%
CROX220318C001200002021-11-02 11:11AM EST120.0051.6051.4052.500.00-62560.57%
CROX220318C001250002021-11-10 1:12PM EST125.0054.2047.4048.200.00-407859.40%
CROX220318C001300002021-11-26 10:04AM EST130.0044.9142.3044.40-2.29-4.85%15656.41%
CROX220318C001350002021-11-23 3:55PM EST135.0042.1539.1040.600.00-53656.93%
CROX220318C001400002021-11-26 11:40AM EST140.0035.8035.4037.10-8.70-19.55%15556.29%
CROX220318C001450002021-11-26 11:29AM EST145.0031.3032.5033.70-4.13-11.66%109556.55%
CROX220318C001500002021-11-16 12:35PM EST150.0039.6029.3030.300.00-27555.66%
CROX220318C001550002021-11-26 9:30AM EST155.0023.8026.5027.40-4.20-15.00%120355.57%
CROX220318C001600002021-11-23 2:25PM EST160.0022.7023.5024.700.00-150954.90%
CROX220318C001650002021-11-26 9:30AM EST165.0020.0021.0022.00-2.62-11.58%14454.39%
CROX220318C001700002021-11-26 12:37PM EST170.0020.2018.6019.50-0.62-2.98%1910953.78%
CROX220318C001750002021-11-24 11:48AM EST175.0018.2316.5017.400.00-15253.60%
CROX220318C001800002021-11-26 10:50AM EST180.0014.5014.4015.40-1.16-7.41%218953.05%
CROX220318C001850002021-11-24 1:56PM EST185.0014.4912.9013.700.00-25653.25%
CROX220318C001900002021-11-23 10:54AM EST190.0011.5811.4012.000.00-31753.00%
CROX220318C001950002021-11-23 1:11PM EST195.0010.7710.0010.600.00-27252.87%
CROX220318C002000002021-11-26 10:09AM EST200.009.108.709.40-0.75-7.61%9921152.77%
CROX220318C002100002021-11-26 11:17AM EST210.006.166.607.20-0.99-13.85%11552.43%
CROX220318C002200002021-11-24 11:02AM EST220.005.404.905.500.00-42252.08%
CROX220318C002300002021-11-26 12:06PM EST230.003.803.504.00-0.80-17.39%633051.20%
CROX220318C002400002021-11-18 9:30AM EST240.003.902.653.300.00-1851.95%
CROX220318C002600002021-11-26 9:40AM EST260.001.751.401.65-0.55-23.91%65150.82%
CROX220318C002700002021-11-18 1:40PM EST270.001.551.101.350.00--251.64%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220318P000600002021-11-02 11:37AM EST60.000.350.002.200.00-14109.86%
CROX220318P000650002021-11-09 11:00AM EST65.000.600.001.200.00-11391.21%
CROX220318P000700002021-11-01 11:07AM EST70.000.580.002.600.00-22398.14%
CROX220318P000750002021-11-03 2:31PM EST75.000.490.051.550.00-51782.81%
CROX220318P000800002021-11-03 9:15AM EST80.000.600.051.550.00-22176.90%
CROX220318P000850002021-10-21 8:34AM EST85.001.100.451.050.00-3770.46%
CROX220318P000900002021-11-08 11:05AM EST90.001.900.503.000.00-1878.17%
CROX220318P000950002021-10-20 1:41PM EST95.003.300.203.100.00-3971.44%
CROX220318P001000002021-11-16 2:19PM EST100.001.050.901.600.00-17961.91%
CROX220318P001050002021-11-02 9:07AM EST105.001.701.751.950.00-22562.70%
CROX220318P001100002021-11-19 1:38PM EST110.001.692.152.450.00-58461.13%
CROX220318P001150002021-11-02 9:04AM EST115.002.652.753.100.00-11860.19%
CROX220318P001200002021-11-23 12:31PM EST120.003.103.503.800.00-15559.18%
CROX220318P001250002021-11-24 9:58AM EST125.004.404.304.700.00-22058.18%
CROX220318P001300002021-11-22 12:07PM EST130.004.475.305.700.00-58757.25%
CROX220318P001350002021-11-22 12:07PM EST135.005.406.306.900.00-53356.14%
CROX220318P001400002021-11-26 11:52AM EST140.008.407.908.30+0.40+5.00%16055.92%
CROX220318P001450002021-11-22 12:01PM EST145.007.809.409.900.00-11555.21%
CROX220318P001500002021-11-26 11:54AM EST150.0011.8511.1011.80+1.20+11.27%19154.72%
CROX220318P001550002021-11-26 11:44AM EST155.0013.6613.1013.80+4.06+42.29%19854.23%
CROX220318P001600002021-11-26 11:44AM EST160.0015.9015.3016.00+4.35+37.66%13853.75%
CROX220318P001650002021-11-24 12:53PM EST165.0016.4017.6018.400.00-52653.14%
CROX220318P001700002021-11-23 2:13PM EST170.0019.4020.4021.100.00-21253.09%
CROX220318P001750002021-11-23 11:06AM EST175.0023.5023.2024.100.00-11152.91%
CROX220318P001800002021-11-23 1:35PM EST180.0025.3026.4027.300.00-111653.04%
CROX220318P001850002021-11-15 11:42AM EST185.0024.3029.5030.500.00--552.55%
CROX220318P001900002021-11-19 12:40PM EST190.0027.2032.7033.700.00-5751.73%
CROX220318P001950002021-08-16 12:01PM EST195.0055.3046.9049.200.00-13082.70%
CROX220318P002000002021-11-19 12:40PM EST200.0032.0040.1041.700.00-12552.45%
CROX220318P002100002021-11-03 2:13PM EST210.0043.5047.9049.100.00-12851.26%
CROX220318P002200002021-11-16 12:08PM EST220.0047.2056.1057.300.00-31150.39%
CROX220318P002300002021-11-17 11:19AM EST230.0058.2064.7066.100.00-11752.86%
CROX220318P002400002021-11-22 2:27PM EST240.0070.9073.7075.700.00-5750.82%