UK markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.66-2.94 (-4.11%)
At close: 04:00PM EDT
69.45 +0.79 (+1.15%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX221216C000250002022-05-27 2:05PM EDT25.0031.6029.1030.200.00-210.00%
CROX221216C000300002022-09-01 9:36AM EDT30.0042.3038.7039.900.00-23117.97%
CROX221216C000350002022-07-18 9:30AM EDT35.0023.000.000.000.00-110.00%
CROX221216C000400002022-08-24 11:27AM EDT40.0038.8028.9029.800.00-16283.35%
CROX221216C000450002022-09-23 9:38AM EDT45.0024.7525.2026.200.00-16994.41%
CROX221216C000475002022-08-04 11:03AM EDT47.5023.5525.6026.200.00-25295121.97%
CROX221216C000500002022-09-23 9:38AM EDT50.0020.7021.0021.800.00-15186.60%
CROX221216C000525002022-09-28 3:06PM EDT52.5022.6019.1019.900.00-1885.01%
CROX221216C000550002022-09-23 9:47AM EDT55.0016.6017.3018.000.00-318183.11%
CROX221216C000575002022-08-15 12:51PM EDT57.5024.3021.5022.200.00-426138.84%
CROX221216C000600002022-09-13 1:32PM EDT60.0022.4014.1014.500.00-9240880.30%
CROX221216C000650002022-09-23 2:29PM EDT65.009.5010.8011.70+0.15+1.60%127876.90%
CROX221216C000700002022-09-29 3:25PM EDT70.0010.158.609.000.00-250975.28%
CROX221216C000750002022-09-30 2:57PM EDT75.006.906.706.90-0.65-8.61%1028174.12%
CROX221216C000800002022-09-30 3:29PM EDT80.005.254.905.40-0.45-7.89%723972.85%
CROX221216C000850002022-09-30 3:58PM EDT85.003.703.704.00-1.00-21.28%322971.80%
CROX221216C000900002022-09-27 3:47PM EDT90.002.852.603.200.00-1251371.47%
CROX221216C000950002022-09-29 12:42PM EDT95.002.431.852.300.00-117970.12%
CROX221216C001000002022-09-28 1:57PM EDT100.001.601.301.95-0.30-15.79%125571.09%
CROX221216C001050002022-09-28 10:26AM EDT105.001.440.951.400.00-23570.41%
CROX221216C001100002022-09-22 11:18AM EDT110.000.900.801.050.00-210271.34%
CROX221216C001150002022-09-22 9:36AM EDT115.000.990.550.800.00-14171.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX221216P000250002022-09-12 3:43PM EDT25.000.150.050.250.00-514108.20%
CROX221216P000275002022-09-12 11:25AM EDT27.500.150.000.550.00-34109.18%
CROX221216P000300002022-09-13 9:55AM EDT30.000.300.050.650.00-660104.30%
CROX221216P000325002022-08-04 9:44AM EDT32.500.600.300.750.00-1015103.42%
CROX221216P000350002022-09-08 2:35PM EDT35.000.450.250.950.00-16497.27%
CROX221216P000375002022-07-08 11:35AM EDT37.502.300.301.100.00-121391.89%
CROX221216P000400002022-09-23 10:02AM EDT40.001.070.851.100.00-128691.02%
CROX221216P000425002022-09-22 11:31AM EDT42.501.051.151.450.00-11311689.80%
CROX221216P000450002022-09-27 3:54PM EDT45.001.501.351.750.00-111,16986.04%
CROX221216P000475002022-09-30 3:58PM EDT47.501.981.752.05+0.33+20.00%140583.37%
CROX221216P000500002022-09-30 1:29PM EDT50.002.202.202.55-0.45-16.98%245581.71%
CROX221216P000525002022-09-28 3:05PM EDT52.502.502.653.200.00-29780.05%
CROX221216P000550002022-09-28 3:44PM EDT55.002.803.303.700.00-127977.77%
CROX221216P000575002022-09-29 2:34PM EDT57.504.004.004.400.00-197576.00%
CROX221216P000600002022-09-30 9:33AM EDT60.005.804.805.20+1.20+26.09%136574.33%
CROX221216P000650002022-09-28 10:00AM EDT65.006.606.807.300.00-226872.34%
CROX221216P000700002022-09-30 3:07PM EDT70.009.249.209.80+0.14+1.54%116670.14%
CROX221216P000750002022-09-29 1:11PM EDT75.0011.7512.2012.700.00-224568.58%
CROX221216P000800002022-09-27 9:52AM EDT80.0015.5015.4016.100.00-720166.63%
CROX221216P000850002022-09-23 12:24PM EDT85.0020.8119.2019.900.00-25565.94%
CROX221216P000900002022-09-22 10:06AM EDT90.0021.0023.3023.900.00-53664.87%
CROX221216P000950002022-09-22 1:30PM EDT95.0026.8027.4028.600.00-21565.16%
CROX221216P001000002022-09-26 9:50AM EDT100.0033.6032.0032.600.00-1661.43%
CROX221216P001050002022-08-11 9:56AM EDT105.0029.1026.4026.900.00-440.00%
CROX221216P001100002022-08-10 1:54PM EDT110.0035.3031.5032.300.00-120.00%