UK markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.81+2.56 (+2.09%)
At close: 04:00PM EST
122.22 -2.59 (-2.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX250117C000350002023-12-14 9:40AM EST35.0077.4068.7073.000.00-11420.00%
CROX250117C000375002023-10-19 9:21AM EST37.5052.3655.2059.400.00-16130.00%
CROX250117C000400002024-02-15 9:30AM EST40.0078.5585.0089.400.00-14590.87%
CROX250117C000425002023-10-13 12:06PM EST42.5046.2841.8042.800.00-20110.00%
CROX250117C000450002023-12-27 9:30AM EST45.0055.1059.2063.400.00-2160.00%
CROX250117C000475002023-11-16 1:31PM EST47.5044.7061.7065.900.00-3170.00%
CROX250117C000500002024-02-21 11:00AM EST50.0068.7076.1079.000.00-17677.58%
CROX250117C000550002024-02-14 1:52PM EST55.0056.9271.3074.600.00-114873.40%
CROX250117C000600002023-12-12 10:58AM EST60.0051.2248.7050.000.00-5590.00%
CROX250117C000650002024-02-23 10:05AM EST65.0058.6463.2065.800.00-25469.32%
CROX250117C000700002024-02-29 3:33PM EST70.0057.7558.7060.600.00-15263.84%
CROX250117C000725002023-11-02 9:14AM EST72.5023.0043.1044.100.00-170.00%
CROX250117C000750002024-02-20 1:24PM EST75.0046.8055.0056.400.00-17762.56%
CROX250117C000775002024-01-04 11:09AM EST77.5024.4030.8031.500.00-2190.00%
CROX250117C000800002024-02-29 10:25AM EST80.0051.2050.7052.100.00-143859.50%
CROX250117C000825002024-02-23 11:03AM EST82.5044.2049.5051.200.00-11361.90%
CROX250117C000850002024-02-22 9:57AM EST85.0042.3047.5048.800.00-15559.99%
CROX250117C000900002024-02-29 10:43AM EST90.0043.0043.8045.300.00-433058.69%
CROX250117C000950002024-02-29 10:22AM EST95.0039.9940.2041.900.00-158757.34%
CROX250117C001000002024-03-01 9:53AM EST100.0036.4036.8037.90-0.80-2.15%162955.11%
CROX250117C001050002024-02-23 3:21PM EST105.0033.7633.6036.10+5.39+19.00%118755.73%
CROX250117C001100002024-03-01 10:50AM EST110.0031.2529.8031.00+1.92+6.55%291451.11%
CROX250117C001150002024-03-01 3:39PM EST115.0027.9327.7028.20+2.73+10.83%1416051.12%
CROX250117C001200002024-02-28 1:23PM EST120.0024.6025.1025.600.00-1389450.39%
CROX250117C001250002024-03-01 11:25AM EST125.0023.2322.6024.90+0.43+1.89%115951.51%
CROX250117C001300002024-03-01 3:46PM EST130.0020.6020.4020.80+1.50+7.85%472349.32%
CROX250117C001350002024-02-29 1:49PM EST135.0016.9018.1018.700.00-1257148.67%
CROX250117C001400002024-02-29 1:35PM EST140.0015.3016.3016.800.00-539848.14%
CROX250117C001450002024-03-01 3:46PM EST145.0014.8014.6015.00+1.10+8.03%2716147.51%
CROX250117C001500002024-03-01 3:46PM EST150.0013.2013.0013.40-0.20-1.49%2485347.02%
CROX250117C001550002024-03-01 3:47PM EST155.0011.8011.6012.00+0.80+7.27%1139746.69%
CROX250117C001600002024-03-01 11:25AM EST160.0010.7310.3010.70+1.13+11.77%113446.31%
CROX250117C001650002024-02-29 3:51PM EST165.008.509.209.500.00-810245.90%
CROX250117C001700002024-03-01 11:56AM EST170.008.608.208.50+1.10+14.67%33145.71%
CROX250117C001750002024-02-29 12:50PM EST175.006.807.307.600.00-1336245.53%
CROX250117C001800002024-03-01 2:18PM EST180.006.906.406.90+0.80+13.11%677345.66%
CROX250117C001850002024-02-21 12:13PM EST185.004.105.706.000.00-127245.04%
CROX250117C001900002024-03-01 11:13AM EST190.005.505.005.50+1.50+37.50%231445.34%
CROX250117C001950002024-02-29 10:09AM EST195.004.604.306.300.00-121849.26%
CROX250117C002000002024-03-01 11:12AM EST200.004.203.904.40+0.27+6.87%211745.14%
CROX250117C002100002024-03-01 2:07PM EST210.003.402.853.50+0.75+28.30%15244.90%
CROX250117C002200002024-02-28 3:55PM EST220.002.552.402.850.00-146644.97%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX250117P000350002024-02-29 12:25PM EST35.000.220.150.450.00-29366.41%
CROX250117P000375002024-01-05 11:14AM EST37.501.000.550.950.00-12773.71%
CROX250117P000400002024-01-08 12:38PM EST40.000.820.301.000.00-105668.12%
CROX250117P000425002024-02-29 9:49AM EST42.500.400.100.700.00-104859.42%
CROX250117P000450002024-02-15 11:26AM EST45.000.630.150.800.00-32058.20%
CROX250117P000475002024-02-09 10:29AM EST47.501.010.200.900.00-24656.79%
CROX250117P000500002024-02-29 12:46PM EST50.000.650.400.650.00-36453.56%
CROX250117P000550002024-02-28 11:33AM EST55.000.860.600.850.00-12351.56%
CROX250117P000600002024-02-28 10:56AM EST60.001.191.001.150.00-128450.68%
CROX250117P000650002024-02-28 11:33AM EST65.001.531.401.550.00-19650.02%
CROX250117P000700002024-03-01 9:54AM EST70.002.001.902.050.00-136548.71%
CROX250117P000725002024-03-01 11:19AM EST72.502.242.152.30-2.46-52.34%143847.83%
CROX250117P000750002024-02-28 10:52AM EST75.002.752.452.600.00-341747.13%
CROX250117P000775002024-02-27 3:32PM EST77.503.202.802.950.00-13243446.56%
CROX250117P000800002024-03-01 3:58PM EST80.003.303.103.40-0.30-8.33%255546.31%
CROX250117P000825002024-03-01 10:48AM EST82.503.633.003.80+0.03+0.83%464745.67%
CROX250117P000850002024-03-01 11:19AM EST85.003.904.004.20-1.10-22.00%7822244.90%
CROX250117P000900002024-03-01 10:22AM EST90.005.105.005.30-0.85-14.29%3670744.14%
CROX250117P000950002024-02-28 2:57PM EST95.006.556.206.500.00-21,19343.16%
CROX250117P001000002024-03-01 2:11PM EST100.007.607.607.90-0.37-4.64%11,19442.29%
CROX250117P001050002024-02-28 2:18PM EST105.009.629.209.500.00-1055441.47%
CROX250117P001100002024-02-27 3:24PM EST110.0012.2511.0011.300.00-12983440.67%
CROX250117P001150002024-02-29 12:49PM EST115.0013.8012.9013.300.00-17539.89%
CROX250117P001200002024-02-29 3:01PM EST120.0016.1014.1015.500.00-626839.11%
CROX250117P001250002024-03-01 10:17AM EST125.0017.6017.1017.90-1.00-5.38%136338.32%
CROX250117P001300002024-02-29 3:21PM EST130.0021.3020.1020.500.00-1131637.53%
CROX250117P001350002024-02-29 1:50PM EST135.0024.4023.0023.400.00-106436.93%
CROX250117P001400002024-03-01 3:48PM EST140.0026.1025.9026.50-1.50-5.43%621036.34%
CROX250117P001450002024-03-01 3:27PM EST145.0029.4029.2029.70-1.10-3.61%205335.55%
CROX250117P001500002024-02-08 10:58AM EST150.0049.4032.5033.500.00-121535.69%
CROX250117P001550002023-12-04 10:19AM EST155.0050.7063.6068.000.00-311797.78%
CROX250117P001600002023-12-15 12:32PM EST160.0053.4057.0058.700.00-3072.46%
CROX250117P001750002024-02-20 11:58AM EST175.0060.6051.9054.900.00-1137.81%
CROX250117P001900002023-04-26 12:25PM EST190.0058.6083.5085.800.00-110178.79%
CROX250117P002000002024-02-01 3:57PM EST200.0099.1374.1077.400.00-51037.22%
CROX250117P002100002024-02-01 3:57PM EST210.00109.1683.0087.000.00--037.99%