UK markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.98-3.44 (-2.74%)
At close: 04:00PM EST
121.37 -0.61 (-0.50%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230317C000300002023-01-11 1:33PM EST30.0093.1091.5092.700.00-22180.08%
CROX230317C000325002022-07-29 10:10AM EST32.5039.2845.8046.800.00-100.00%
CROX230317C000375002022-08-04 9:57AM EST37.5033.3035.4036.500.00--20.00%
CROX230317C000400002023-01-13 3:46PM EST40.0085.5081.5082.800.00-16151.37%
CROX230317C000450002022-10-19 11:12AM EST45.0035.7157.5058.200.00-550.00%
CROX230317C000475002022-09-08 9:50AM EST47.5032.4032.7033.300.00-150.00%
CROX230317C000500002022-11-02 2:18PM EST50.0022.9554.8056.200.00-320.00%
CROX230317C000525002022-12-01 11:41AM EST52.5050.0056.5057.500.00-130.00%
CROX230317C000550002023-02-02 3:12PM EST55.0069.3566.7067.900.00-17121.88%
CROX230317C000575002022-11-25 11:35AM EST57.5039.8446.5047.800.00-120.00%
CROX230317C000600002023-01-26 3:18PM EST60.0061.8061.7063.000.00-134112.50%
CROX230317C000625002022-11-01 10:10AM EST62.5016.9040.6041.600.00-1460.00%
CROX230317C000650002023-02-02 3:09PM EST65.0059.4856.9058.100.00-1244107.62%
CROX230317C000700002023-02-02 3:11PM EST70.0054.6452.0053.200.00-13299.90%
CROX230317C000750002023-02-03 2:53PM EST75.0048.1547.1048.40-4.21-8.04%23193.41%
CROX230317C000800002023-02-02 11:08AM EST80.0049.0542.3043.600.00-113787.52%
CROX230317C000850002023-02-03 10:39AM EST85.0042.9037.8038.60+5.66+15.20%49981.84%
CROX230317C000900002023-02-02 3:14PM EST90.0036.1533.2034.200.00-118379.00%
CROX230317C000950002023-02-03 11:37AM EST95.0032.6228.7029.60+0.02+0.06%551373.88%
CROX230317C001000002023-02-03 3:06PM EST100.0024.7024.8025.40-4.12-14.30%880472.56%
CROX230317C001050002023-02-02 2:50PM EST105.0023.5020.8021.500.00-247469.86%
CROX230317C001100002023-02-03 2:20PM EST110.0017.9917.0017.70-4.56-20.22%12,61266.39%
CROX230317C001150002023-02-03 10:49AM EST115.0017.3714.0014.40+0.37+2.18%12,74165.39%
CROX230317C001200002023-02-03 3:53PM EST120.0011.1411.1011.60-2.36-17.48%8349463.98%
CROX230317C001250002023-02-03 3:45PM EST125.008.508.709.00-2.10-19.81%3852962.43%
CROX230317C001300002023-02-03 3:21PM EST130.006.806.607.00-1.47-17.78%958861.38%
CROX230317C001350002023-02-03 3:22PM EST135.005.004.905.40-0.92-15.54%4246060.62%
CROX230317C001400002023-02-03 3:37PM EST140.003.603.604.00-1.10-23.40%1218059.72%
CROX230317C001450002023-02-03 3:40PM EST145.002.802.553.00-0.80-22.22%2315359.12%
CROX230317C001500002023-02-03 2:23PM EST150.002.101.902.20-0.62-22.79%189459.14%
CROX230317C001550002023-02-01 10:42AM EST155.002.001.301.600.00-28758.59%
CROX230317C001600002023-02-02 3:58PM EST160.001.420.951.250.00-36359.38%
CROX230317C001650002023-02-03 9:30AM EST165.000.900.650.90-0.50-35.71%13759.11%
CROX230317C001700002023-02-02 10:42AM EST170.001.050.450.700.00-1659.62%
CROX230317C001750002023-01-27 11:43AM EST175.000.550.300.600.00-1060.69%
CROX230317C001850002023-02-02 2:00PM EST185.000.350.150.350.00-209361.62%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230317P000300002023-01-09 1:16PM EST30.000.070.000.100.00-275162.50%
CROX230317P000325002022-11-25 12:43PM EST32.500.260.000.250.00-239171.09%
CROX230317P000350002022-08-16 12:12PM EST35.001.100.951.350.00-420234.13%
CROX230317P000375002023-01-20 10:42AM EST37.500.050.000.100.00-5490137.50%
CROX230317P000400002023-01-25 11:05AM EST40.000.030.000.100.00-115130.08%
CROX230317P000425002023-01-03 11:00AM EST42.500.250.000.100.00-57123.44%
CROX230317P000450002022-09-22 9:33AM EST45.002.841.802.200.00-36216.75%
CROX230317P000475002023-01-25 12:08PM EST47.500.100.000.150.00-112116.41%
CROX230317P000500002023-01-17 10:05AM EST50.000.050.000.150.00-254110.55%
CROX230317P000525002023-01-17 10:04AM EST52.500.100.000.150.00-115104.69%
CROX230317P000550002023-01-09 10:21AM EST55.000.500.000.150.00-13399.22%
CROX230317P000575002023-01-17 11:28AM EST57.500.200.000.150.00-51894.14%
CROX230317P000600002023-02-03 3:50PM EST60.000.100.050.20-0.15-60.00%43895.31%
CROX230317P000625002023-01-23 12:44PM EST62.500.200.000.200.00-3787.70%
CROX230317P000650002023-01-25 3:37PM EST65.000.280.000.250.00-213885.55%
CROX230317P000700002023-02-02 3:39PM EST70.000.300.050.350.00-12,50981.84%
CROX230317P000750002023-02-03 9:30AM EST75.000.400.250.50-0.15-27.27%196580.96%
CROX230317P000800002023-02-02 1:34PM EST80.000.600.400.800.00-1812878.61%
CROX230317P000850002023-02-03 3:53PM EST85.000.900.851.00+0.18+25.00%516776.32%
CROX230317P000900002023-02-03 3:50PM EST90.001.331.201.40+0.23+20.91%318772.85%
CROX230317P000950002023-02-03 3:50PM EST95.001.911.751.95+0.31+19.37%1798370.04%
CROX230317P001000002023-02-03 3:24PM EST100.002.702.502.70+0.45+20.00%65,00467.49%
CROX230317P001050002023-02-03 12:20PM EST105.002.933.503.80-0.07-2.33%512,68965.58%
CROX230317P001100002023-02-03 3:09PM EST110.005.004.905.20+0.70+16.28%591,57164.08%
CROX230317P001150002023-02-03 10:36AM EST115.005.506.506.90-0.14-2.48%372861.98%
CROX230317P001200002023-02-03 3:35PM EST120.009.208.609.00+1.54+20.10%1514,24660.43%
CROX230317P001250002023-02-03 2:00PM EST125.0010.9011.2011.50+0.96+9.66%1082059.25%
CROX230317P001300002023-02-03 9:46AM EST130.0013.3014.1014.50+0.65+5.14%216058.12%
CROX230317P001350002023-01-19 11:08AM EST135.0018.3017.4017.900.00-11957.15%
CROX230317P001400002023-02-03 12:59PM EST140.0019.8421.1021.60-3.36-14.48%20256.25%
CROX230317P001450002023-01-25 10:28AM EST145.0028.5024.8025.600.00-1154.04%
CROX230317P001500002023-01-19 9:42AM EST150.0028.3029.3029.900.00--054.44%
CROX230317P001600002023-01-18 1:46PM EST160.0033.6438.0039.300.00--152.15%