UK Markets open in 1 hr 26 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.91-1.72 (-1.78%)
At close: 01:00PM EST
96.50 +1.59 (+1.68%)
After hours: 04:53PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240119C000250002022-07-29 11:45AM EST25.0047.8054.8055.500.00--150.00%
CROX240119C000275002022-07-18 10:14AM EST27.5034.0052.5053.700.00--20.00%
CROX240119C000300002022-08-11 8:42AM EST30.0053.0050.7051.50+2.20+4.33%13370.00%
CROX240119C000350002022-08-08 8:45AM EST35.0046.7046.5047.600.00--1990.00%
CROX240119C000375002022-08-04 9:16AM EST37.5037.0045.1045.700.00--10.00%
CROX240119C000400002022-08-10 10:49AM EST40.0041.4043.1044.10-1.10-2.59%2880.00%
CROX240119C000450002022-08-05 1:50PM EST45.0036.6039.8040.800.00-1300.00%
CROX240119C000500002022-08-11 9:10AM EST50.0037.6036.6037.30+6.00+18.99%18980.00%
CROX240119C000525002022-08-03 2:58PM EST52.5035.8035.1035.900.00--90.00%
CROX240119C000550002022-08-10 11:39AM EST55.0032.3033.6034.50-0.20-0.62%151260.00%
CROX240119C000575002022-08-04 10:02AM EST57.5025.1831.9033.100.00--320.00%
CROX240119C000600002022-08-05 10:30AM EST60.0025.3030.2031.400.00-23710.00%
CROX240119C000650002022-08-11 10:19AM EST65.0027.9628.0028.70+4.67+20.05%21120.00%
CROX240119C000700002022-08-10 11:08AM EST70.0024.7025.5026.10+3.60+17.06%2024023.88%
CROX240119C000750002022-08-11 9:19AM EST75.0024.7523.2023.80+2.45+10.99%817130.93%
CROX240119C000800002022-08-10 8:53AM EST80.0019.4521.1021.90-1.95-9.11%110635.42%
CROX240119C000850002022-08-11 9:32AM EST85.0020.6019.1019.70+6.60+47.14%134837.24%
CROX240119C000900002022-08-10 10:01AM EST90.0017.0017.4017.90-0.05-0.29%2011239.09%
CROX240119C000950002022-08-09 12:27PM EST95.0012.6015.5016.300.00-14540.63%
CROX240119C001000002022-08-11 1:40PM EST100.0014.7014.3014.80+0.20+1.38%325841.75%
CROX240119C001050002022-08-08 9:21AM EST105.0013.3312.9013.400.00-10912842.57%
CROX240119C001100002022-08-11 9:57AM EST110.0012.2511.6012.20+0.45+3.81%10943.41%
CROX240119C001150002022-08-10 9:29AM EST115.009.6010.6011.00+2.30+31.51%110943.85%
CROX240119C001200002022-08-11 11:24AM EST120.009.609.6010.00+3.15+48.84%115044.43%
CROX240119C001250002022-08-10 12:51PM EST125.008.408.709.10+1.60+23.53%35844.95%
CROX240119C001300002022-08-08 1:46PM EST130.007.007.608.300.00-34545.44%
CROX240119C001350002022-08-11 9:16AM EST135.007.787.107.50+2.38+44.07%111,39245.67%
CROX240119C001400002022-08-04 10:42AM EST140.004.176.406.800.00-11,36445.92%
CROX240119C001450002022-08-08 8:37AM EST145.005.805.406.600.00-6947.42%
CROX240119C001500002022-08-11 12:20PM EST150.005.505.305.70+0.29+5.57%1111846.67%
CROX240119C001550002021-12-17 12:50PM EST155.0035.2229.5032.400.00-19113.54%
CROX240119C001600002022-08-04 10:38AM EST160.002.954.104.800.00-11847.33%
CROX240119C001650002022-08-04 2:12PM EST165.002.953.604.400.00-14547.57%
CROX240119C001700002022-08-09 12:09PM EST170.002.503.603.900.00-18947.30%
CROX240119C001750002022-08-05 9:09AM EST175.002.853.203.700.00-12448.00%
CROX240119C001800002022-08-08 8:37AM EST180.003.003.003.300.00-119347.80%
CROX240119C001850002022-07-07 1:10PM EST185.001.242.503.600.00-1350.31%
CROX240119C001900002022-07-07 1:10PM EST190.001.062.503.700.00-1351.98%
CROX240119C002000002022-08-05 12:21PM EST200.001.751.902.350.00-1029248.43%
CROX240119C002100002022-08-05 12:20PM EST210.001.411.752.150.00-1749.55%
CROX240119C002200002021-12-23 3:30PM EST220.0016.2814.0019.000.00-4097.33%
CROX240119C002300002022-08-01 10:03AM EST230.001.251.051.700.00-1950.81%
CROX240119C002400002021-12-23 11:00AM EST240.0011.9511.0015.200.00-1192.80%
CROX240119C002500002021-11-08 12:12PM EST250.0030.0021.5026.500.00--1122.75%
CROX240119C002600002022-08-05 12:20PM EST260.000.660.751.000.00-6450.50%
CROX240119C002700002022-08-08 9:24AM EST270.000.650.700.900.00-1022450.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240119P000250002022-08-10 11:32AM EST25.001.651.401.75+0.05+3.12%11089.11%
CROX240119P000275002022-08-10 11:17AM EST27.502.001.702.10+2.00--487.23%
CROX240119P000300002022-07-29 10:59AM EST30.002.802.152.450.00--1785.96%
CROX240119P000350002022-07-29 9:52AM EST35.003.843.103.400.00--4183.89%
CROX240119P000375002022-08-05 1:28PM EST37.504.103.603.900.00--982.65%
CROX240119P000400002022-08-11 9:41AM EST40.004.304.204.50-0.56-11.52%33481.91%
CROX240119P000425002022-08-08 9:33AM EST42.505.104.905.100.00-110681.23%
CROX240119P000450002022-08-11 12:05PM EST45.005.685.505.80-0.60-9.55%156080.31%
CROX240119P000475002022-08-11 12:05PM EST47.506.236.206.60-1.17-15.81%151079.75%
CROX240119P000500002022-08-11 10:37AM EST50.007.207.007.30-0.80-10.00%47878.99%
CROX240119P000525002022-07-28 12:38PM EST52.5010.257.808.200.00--278.53%
CROX240119P000550002022-08-10 9:12AM EST55.009.408.709.00-0.92-8.91%117077.89%
CROX240119P000575002022-08-04 2:29PM EST57.5011.509.7010.000.00--20277.72%
CROX240119P000600002022-08-10 2:04PM EST60.0011.2010.5011.00-1.90-14.50%1015876.97%
CROX240119P000650002022-08-10 1:30PM EST65.0013.4012.7013.10-2.80-17.28%-36976.40%
CROX240119P000700002022-08-10 8:36AM EST70.0016.3015.0015.50-0.75-4.40%129475.95%
CROX240119P000750002022-08-11 8:53AM EST75.0017.3017.5018.00-2.70-13.50%722575.48%
CROX240119P000800002022-08-11 8:33AM EST80.0020.1520.4020.90-1.33-6.19%129675.78%
CROX240119P000850002022-01-05 3:25PM EST85.0016.3114.6018.90-1.69-9.39%1156.49%
CROX240119P000900002022-08-04 11:42AM EST90.0031.2026.3027.000.00-115075.62%
CROX240119P000950002022-08-08 10:07AM EST95.0030.2029.3030.100.00-12475.15%
CROX240119P001000002022-08-05 11:40AM EST100.0036.5033.0033.500.00-127975.69%
CROX240119P001050002021-12-22 2:56PM EST105.0022.0023.5027.100.00--351.52%
CROX240119P001100002022-01-05 12:44PM EST110.0027.2126.2029.30-4.19-13.34%2248.41%
CROX240119P001150002021-12-27 10:08AM EST115.0032.3029.9032.500.00-3547.40%
CROX240119P001200002022-07-08 9:02AM EST120.0064.5548.2049.100.00-16778.16%
CROX240119P001250002022-01-05 3:25PM EST125.0037.0135.8038.90-1.29-3.37%1144.23%
CROX240119P001300002021-12-23 12:12PM EST130.0042.2038.7041.800.00-11241.14%
CROX240119P001350002021-12-22 1:42PM EST135.0038.1742.0044.300.00-21236.02%
CROX240119P001400002022-08-04 8:46AM EST140.0072.2064.3065.600.00-21979.61%
CROX240119P001450002021-12-03 11:12AM EST145.0038.4347.3051.800.00-110630.46%
CROX240119P001500002022-07-14 8:39AM EST150.0097.5073.7074.700.00-1082.17%
CROX240119P001550002021-12-15 10:21AM EST155.0046.2254.6058.600.00-31230.00%
CROX240119P001600002022-08-04 8:30AM EST160.0091.8083.1083.900.00-1184.40%
CROX240119P001650002021-11-23 10:42AM EST165.0044.0066.3070.000.00--200.00%
CROX240119P001700002021-12-20 1:41PM EST170.0065.2065.9069.300.00-140.00%
CROX240119P001750002021-11-09 9:58AM EST175.0048.1053.6058.400.00--40.00%
CROX240119P001800002021-11-16 12:31PM EST180.0049.6563.0067.500.00--10.00%
CROX240119P001850002021-11-12 2:33PM EST185.0052.8361.3064.300.00-220.00%
CROX240119P002100002021-12-23 9:30AM EST210.0095.7097.50100.300.00-110.00%
CROX240119P002500002021-12-31 11:35AM EST250.00132.84130.50133.700.00-100.00%