UK Markets close in 3 hrs 32 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.16+0.33 (+0.42%)
At close: 04:00PM EDT
78.06 -1.10 (-1.39%)
Pre-market: 07:56AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220916C000300002022-08-05 9:37AM EDT30.0040.0046.8047.500.00--10.00%
CROX220916C000325002022-07-29 10:08AM EDT32.5036.5044.3044.900.00--00.00%
CROX220916C000400002022-08-10 1:46PM EDT40.0035.9036.7037.80+7.80+27.76%-170.00%
CROX220916C000450002022-08-08 3:19PM EDT45.0028.7032.0032.900.00--490.00%
CROX220916C000475002022-08-03 2:35PM EDT47.5029.9029.1030.200.00-802210.00%
CROX220916C000500002022-08-10 9:35AM EDT50.0024.8027.0027.90+0.85+3.55%33480.00%
CROX220916C000525002022-08-04 9:58AM EDT52.5016.2024.7025.300.00--430.00%
CROX220916C000550002022-08-11 1:10PM EDT55.0022.5022.4022.90+5.80+34.73%275530.00%
CROX220916C000575002022-08-04 11:26AM EDT57.5012.9020.1020.700.00-21260.00%
CROX220916C000600002022-08-11 9:39AM EDT60.0018.8517.7018.30+6.19+48.89%21,0810.00%
CROX220916C000650002022-08-11 2:13PM EDT65.0013.8013.5014.10+5.10+58.62%213050.00%
CROX220916C000700002022-08-11 2:35PM EDT70.009.829.7010.00+4.02+69.31%3688543.65%
CROX220916C000750002022-08-11 2:34PM EDT75.006.556.406.70+2.75+72.37%1091,42648.07%
CROX220916C000800002022-08-11 2:34PM EDT80.004.104.004.20+2.10+105.00%5041,87149.84%
CROX220916C000850002022-08-11 1:54PM EDT85.002.502.302.50+1.36+119.30%11864751.12%
CROX220916C000900002022-08-11 2:09PM EDT90.001.301.201.40+0.80+160.00%52757950.34%
CROX220916C000950002022-08-11 2:04PM EDT95.000.650.600.75+0.30+85.71%81824050.83%
CROX220916C001000002022-08-11 10:32AM EDT100.000.450.300.40+0.30+200.00%480751.76%
CROX220916C001050002022-08-08 11:47AM EDT105.000.200.050.350.00-417153.71%
CROX220916C001100002022-08-11 2:04PM EDT110.000.130.100.150.00-314756.06%
CROX220916C001150002022-08-05 11:06AM EDT115.000.060.000.200.00-113660.16%
CROX220916C001200002022-08-11 11:17AM EDT120.000.050.000.15-0.03-37.50%51,28163.28%
CROX220916C001250002022-08-04 9:30AM EDT125.000.050.000.100.00-11,11765.23%
CROX220916C001300002022-08-11 11:17AM EDT130.000.050.050.100.00-41,52473.44%
CROX220916C001350002022-08-03 3:56PM EDT135.000.100.000.100.00-14474.22%
CROX220916C001750002022-08-03 3:47PM EDT175.000.060.000.100.00--18104.30%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220916P000250002022-08-04 10:49AM EDT25.000.050.000.100.00-137162.50%
CROX220916P000300002022-08-08 12:40PM EDT30.000.050.000.150.00--17144.92%
CROX220916P000325002022-08-08 12:40PM EDT32.500.050.000.150.00--15133.59%
CROX220916P000350002022-08-09 10:06AM EDT35.000.150.000.150.00-1163123.44%
CROX220916P000375002022-08-03 2:25PM EDT37.500.200.000.150.00-325113.67%
CROX220916P000400002022-08-10 12:56PM EDT40.000.100.000.15-0.10-50.00%14220104.69%
CROX220916P000425002022-08-04 2:44PM EDT42.500.310.000.300.00--9106.45%
CROX220916P000450002022-08-08 1:35PM EDT45.000.220.100.150.00-966194.92%
CROX220916P000475002022-08-08 9:36AM EDT47.500.750.050.400.00-95895.80%
CROX220916P000500002022-08-11 10:34AM EDT50.000.250.200.40-0.25-50.00%272792.19%
CROX220916P000525002022-08-11 10:24AM EDT52.500.250.150.35-0.45-64.29%287580.96%
CROX220916P000550002022-08-11 12:41PM EDT55.000.420.400.45-0.51-54.84%1373381.54%
CROX220916P000575002022-08-11 1:41PM EDT57.500.600.550.65-0.65-52.00%79179.64%
CROX220916P000600002022-08-11 2:06PM EDT60.000.800.750.85-0.97-54.80%3776276.90%
CROX220916P000650002022-08-11 2:06PM EDT65.001.451.401.55-1.55-51.67%8567373.39%
CROX220916P000700002022-08-11 2:09PM EDT70.002.552.502.75-2.47-49.20%9763471.14%
CROX220916P000750002022-08-11 11:06AM EDT75.004.204.304.50-3.80-47.50%2784670.02%
CROX220916P000800002022-08-11 11:03AM EDT80.006.406.707.00-3.04-32.20%1717869.53%
CROX220916P000850002022-08-11 9:44AM EDT85.009.1310.1010.40-1.85-16.85%17372.93%
CROX220916P000900002022-07-28 1:20PM EDT90.0024.5813.9014.300.00--3776.12%
CROX220916P000950002022-08-10 10:56AM EDT95.0020.6918.2018.80-1.51-6.80%13182.20%
CROX220916P001000002022-07-29 12:03PM EDT100.0029.9022.4023.500.00--1786.18%