UK Markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.01-0.27 (-0.50%)
At close: 04:00PM EDT
54.55 +0.54 (+1.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220617C000700002021-12-23 12:17PM EDT70.0052.6357.3059.200.00-230.00%
CROX220617C000750002022-01-03 11:13AM EDT75.0057.8552.4054.400.00-101,904.69%
CROX220617C000850002021-12-20 12:20PM EDT85.0050.3045.0046.200.00--11,128.03%
CROX220617C000900002022-01-05 2:13PM EDT90.0043.1040.3042.60-3.90-8.30%292980.96%
CROX220617C000950002021-12-29 3:18PM EDT95.0043.3036.5039.000.00-14881.35%
CROX220617C001000002022-01-05 11:29AM EDT100.0041.0033.9034.80+5.20+14.53%116805.32%
CROX220617C001050002022-01-04 10:41AM EDT105.0037.5030.7031.600.00-118742.92%
CROX220617C001100002022-01-04 3:22PM EDT110.0032.0027.4028.800.00-231689.36%
CROX220617C001150002022-01-05 11:25AM EDT115.0030.6024.8026.60+1.00+3.38%558651.90%
CROX220617C001200002022-01-05 3:12PM EDT120.0023.9021.9023.80-1.90-7.36%78153607.91%
CROX220617C001250002022-01-05 1:34PM EDT125.0022.8019.7020.30+0.40+1.79%699565.67%
CROX220617C001300002022-01-05 3:51PM EDT130.0017.4017.3019.00-4.10-19.07%13108541.63%
CROX220617C001350002022-01-05 4:05PM EDT135.0015.4615.3017.70-3.95-20.35%4198521.00%
CROX220617C001400002022-01-05 4:57PM EDT140.0013.7513.6014.20-3.53-20.43%2051,788483.94%
CROX220617C001450002022-01-05 2:44PM EDT145.0013.6012.0012.80-1.30-8.72%195465.14%
CROX220617C001500002022-01-04 1:36PM EDT150.0013.4010.3012.000.00-769450.07%
CROX220617C001550002022-01-03 10:53AM EDT155.0010.807.1010.700.00-120416.26%
CROX220617C001600002022-01-05 3:31PM EDT160.008.758.008.70-0.65-6.91%53287412.16%
CROX220617C001650002021-12-30 2:11PM EDT165.008.905.108.400.00-229387.35%
CROX220617C001700002021-12-29 4:38PM EDT170.008.634.207.400.00-454373.58%
CROX220617C001750002022-01-05 3:34PM EDT175.005.803.007.00-1.40-19.44%4112361.72%
CROX220617C001800002022-01-05 3:28PM EDT180.005.002.756.10-0.86-14.68%129353.76%
CROX220617C001850002021-12-27 2:38PM EDT185.005.592.205.600.00-265346.05%
CROX220617C001900002022-01-03 3:02PM EDT190.004.803.305.600.00-521363.57%
CROX220617C001950002021-12-31 12:12PM EDT195.003.851.353.600.00-119316.65%
CROX220617C002000002022-01-05 1:57PM EDT200.003.202.504.00-0.50-13.51%5995342.53%
CROX220617C002100002022-01-03 12:07PM EDT210.003.151.903.600.00-225336.52%
CROX220617C002200002022-01-05 12:40PM EDT220.002.201.401.90-0.15-6.38%153307.81%
CROX220617C002300002022-01-05 4:31PM EDT230.001.201.051.60-0.56-31.82%1084301.27%
CROX220617C002400002022-01-03 4:36PM EDT240.001.400.801.550.00-325300.68%
CROX220617C002500002022-01-04 4:58PM EDT250.001.400.204.600.00-113352.83%
CROX220617C002600002021-12-31 10:57AM EDT260.000.920.054.800.00-1123359.52%
CROX220617C002700002021-12-20 4:51PM EDT270.000.870.004.800.00--5364.36%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220617P000700002021-12-23 1:53PM EDT70.003.001.852.650.00-4240.00%
CROX220617P000750002022-01-04 11:43AM EDT75.002.252.502.850.00-1200.00%
CROX220617P000800002022-01-03 2:19PM EDT80.003.003.205.000.00-11040.00%
CROX220617P000850002021-12-30 4:57PM EDT85.004.354.104.700.00-3180.00%
CROX220617P000900002022-01-04 1:47PM EDT90.004.605.005.600.00-1210.00%
CROX220617P000950002021-12-28 3:46PM EDT95.007.076.407.000.00-19320.00%
CROX220617P001000002022-01-05 4:19PM EDT100.008.307.608.50+1.27+18.07%2103660.00%
CROX220617P001050002021-12-17 12:05PM EDT105.008.609.5010.100.00-250.00%
CROX220617P001100002022-01-03 4:46PM EDT110.0010.4011.5012.100.00-6500.00%
CROX220617P001150002021-12-29 3:40PM EDT115.0013.2613.6014.200.00-230.00%
CROX220617P001200002022-01-05 1:50PM EDT120.0014.9015.8016.60-0.60-3.87%1660.00%
CROX220617P001250002022-01-05 2:42PM EDT125.0017.5916.6019.20+0.89+5.33%6450.00%
CROX220617P001300002022-01-03 10:35AM EDT130.0018.8321.2023.200.00-2480.00%
CROX220617P001350002021-12-20 11:53AM EDT135.0024.2424.2025.700.00-1450.00%
CROX220617P001400002022-01-04 4:12PM EDT140.0024.4727.3029.200.00-11230.00%
CROX220617P001450002022-01-03 3:39PM EDT145.0027.9529.4032.200.00-1210.00%
CROX220617P001500002021-12-31 4:02PM EDT150.0033.8434.1035.000.00-3250.00%
CROX220617P001550002021-12-31 4:13PM EDT155.0037.3336.9039.300.00-590.00%
CROX220617P001600002022-01-03 10:46AM EDT160.0040.2041.4042.800.00-5170.00%
CROX220617P001650002021-12-27 10:49AM EDT165.0048.0445.4047.700.00-3560.00%
CROX220617P001700002021-12-23 10:30AM EDT170.0048.8047.5050.600.00-1040.00%
CROX220617P001750002021-11-08 12:01PM EDT175.0025.6534.4035.900.00--10.00%
CROX220617P001800002021-11-26 12:55PM EDT180.0033.5059.0063.800.00-660.00%
CROX220617P001950002021-12-13 3:03PM EDT195.0049.8070.0072.800.00--30.00%
CROX220617P002000002021-11-04 2:24PM EDT200.0041.2550.3052.200.00--10.00%
CROX220617P002200002021-11-02 12:58PM EDT220.0060.3065.8067.400.00--20.00%
CROX220617P002300002021-11-05 10:54AM EDT230.0061.3073.9076.100.00-280.00%
CROX220617P002500002021-11-04 10:48AM EDT250.0078.3091.7093.500.00--60.00%