UK Markets close in 33 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.32+0.75 (+0.71%)
As of 10:57AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220121C000030002021-11-10 6:48AM EST3.0030.90153.50158.000.00-120.00%
CROX220121C000050002021-11-10 6:48AM EST5.008.00150.70156.000.00--10.00%
CROX220121C000080002021-11-10 6:48AM EST8.0018.00147.70153.000.00-110.00%
CROX220121C000100002021-11-10 2:30PM EST10.00162.50146.70151.000.00-1290.00%
CROX220121C000130002021-11-02 10:45AM EST13.00156.33147.00150.800.00-270.00%
CROX220121C000150002021-11-10 6:48AM EST15.0024.59140.70145.500.00-120.00%
CROX220121C000180002021-11-10 6:48AM EST18.0030.70137.70142.500.00-140.00%
CROX220121C000200002021-11-10 6:48AM EST20.0053.10135.70140.500.00-2310.00%
CROX220121C000230002021-12-02 3:16PM EST23.00141.70103.90106.000.00-457,470.31%
CROX220121C000250002021-11-10 6:48AM EST25.0035.10130.70135.500.00-20440.00%
CROX220121C000270002021-10-20 10:40AM EST27.00112.10146.60151.000.00-470.00%
CROX220121C000300002021-12-10 3:56PM EST30.00126.7094.3096.800.00-1984,637.11%
CROX220121C000320002021-12-02 3:18PM EST32.00133.4595.1097.800.00-4494,914.84%
CROX220121C000350002021-11-10 6:48AM EST35.0076.50120.70125.500.00-1150.00%
CROX220121C000370002021-11-12 1:17PM EST37.00145.00118.30122.200.00-1130.00%
CROX220121C000400002021-11-23 12:43PM EST40.00131.1077.8082.300.00-1122,841.80%
CROX220121C000450002021-12-01 3:04PM EST45.00119.4081.9084.100.00-1243,421.09%
CROX220121C000500002021-11-08 10:52AM EST50.00125.71105.60110.500.00-5170.00%
CROX220121C000550002021-12-09 11:09AM EST55.00112.0068.9071.700.00-21432,538.09%
CROX220121C000600002021-12-08 11:37AM EST60.00108.0864.5067.900.00-20232,376.76%
CROX220121C000650002021-10-20 8:30AM EST65.0077.40109.50112.400.00-1200.00%
CROX220121C000700002021-12-23 1:27PM EST70.0050.3054.7056.500.00-1971,926.56%
CROX220121C000750002022-01-04 3:08PM EST75.0056.8049.1052.800.00-2951,773.63%
CROX220121C000800002022-01-04 9:40AM EST80.0054.0044.6047.700.00-1541,621.39%
CROX220121C000850002021-11-08 10:59AM EST85.0091.7071.0075.800.00-11333,522.66%
CROX220121C000900002022-01-05 1:18PM EST90.0038.8133.9037.60-2.69-6.48%21731,298.73%
CROX220121C000950002021-12-23 10:32AM EST95.0025.0029.0032.400.00-1681,156.84%
CROX220121C001000002022-01-05 11:16AM EST100.0032.8625.0026.70-0.14-0.42%113341,028.91%
CROX220121C001050002022-01-05 2:27PM EST105.0023.0019.8022.30-5.20-18.44%794904.64%
CROX220121C001100002022-01-05 11:23AM EST110.0023.1016.3017.600.00-13122810.74%
CROX220121C001150002022-01-05 2:05PM EST115.0015.6012.5014.70-3.21-17.07%22479744.53%
CROX220121C001200002022-01-05 3:00PM EST120.009.599.2010.10-4.81-33.40%261,447642.09%
CROX220121C001250002022-01-05 3:50PM EST125.006.496.007.30-4.31-39.91%3341,022568.55%
CROX220121C001300002022-01-05 3:59PM EST130.004.504.104.80-3.20-41.56%1,4822,935515.43%
CROX220121C001350002022-01-05 3:59PM EST135.002.702.553.10-2.80-50.91%157846472.36%
CROX220121C001400002022-01-05 3:59PM EST140.001.831.501.90-1.79-49.45%3241,557437.70%
CROX220121C001450002022-01-05 3:43PM EST145.001.080.901.45-1.32-55.00%107648429.88%
CROX220121C001500002022-01-05 3:35PM EST150.000.670.600.75-0.83-55.33%1121,506407.81%
CROX220121C001550002022-01-05 3:43PM EST155.000.440.450.50-0.59-57.28%492,888407.81%
CROX220121C001600002022-01-05 3:45PM EST160.000.350.300.35-0.30-46.15%58814406.25%
CROX220121C001650002022-01-05 3:47PM EST165.000.200.150.30-0.24-54.55%1143,728406.25%
CROX220121C001700002022-01-05 3:13PM EST170.000.100.100.20-0.25-71.43%52,173404.69%
CROX220121C001750002022-01-05 3:41PM EST175.000.110.000.25-0.09-45.00%41,403414.84%
CROX220121C001800002022-01-05 3:10PM EST180.000.100.050.15-0.09-47.37%3686422.66%
CROX220121C001850002022-01-05 3:17PM EST185.000.150.050.35-0.01-6.25%3348483.98%
CROX220121C001900002022-01-05 3:14PM EST190.000.100.000.10-0.20-66.67%3146423.44%
CROX220121C001950002022-01-05 1:43PM EST195.000.070.000.450.00-3541530.86%
CROX220121C002000002022-01-05 11:00AM EST200.000.100.100.10+0.05+100.00%5396493.75%
CROX220121C002100002022-01-05 9:54AM EST210.000.050.000.050.00-10517453.13%
CROX220121C002200002022-01-04 12:19PM EST220.000.070.000.100.00-10360515.63%
CROX220121C002300002021-12-23 3:29PM EST230.000.090.004.800.00-2253981.84%
CROX220121C002400002021-12-31 12:36PM EST240.000.050.000.050.00-4312531.25%
CROX220121C002500002021-11-19 10:12AM EST250.000.700.001.050.00-1012795.70%
CROX220121C002600002022-01-03 10:08AM EST260.000.050.000.050.00-1606578.13%
CROX220121C002700002021-12-31 11:06AM EST270.000.030.000.050.00-4496600.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX220121P000030002021-12-23 2:54PM EST3.000.030.000.050.00-20232,575.00%
CROX220121P000080002021-11-10 6:48AM EST8.000.230.000.500.00-6122,443.75%
CROX220121P000100002021-11-10 6:48AM EST10.000.250.000.500.00-1622,215.63%
CROX220121P000150002021-11-10 6:48AM EST15.000.230.000.600.00-1941,875.00%
CROX220121P000180002021-11-10 6:48AM EST18.000.150.053.400.00-1512,416.41%
CROX220121P000200002021-11-10 6:48AM EST20.000.050.000.750.00-911,657.81%
CROX220121P000230002021-11-12 9:30AM EST23.000.050.004.800.00-1102,270.31%
CROX220121P000250002021-12-14 10:35AM EST25.000.050.001.000.00-101621,514.06%
CROX220121P000270002021-11-10 6:48AM EST27.003.101.754.200.00-1222,167.97%
CROX220121P000300002021-11-10 6:48AM EST30.000.420.050.750.00-5801,279.69%
CROX220121P000320002021-11-10 6:48AM EST32.001.700.700.750.00-15161,359.38%
CROX220121P000350002021-11-10 6:48AM EST35.000.390.100.750.00-20231,145.31%
CROX220121P000370002021-11-10 6:48AM EST37.000.450.004.200.00-4131,542.19%
CROX220121P000400002021-12-23 10:27AM EST40.000.210.000.500.00-1232932.81%
CROX220121P000450002021-12-21 9:30AM EST45.000.210.001.200.00-9130966.41%
CROX220121P000500002021-12-30 10:04AM EST50.000.150.004.100.00-1431,145.70%
CROX220121P000550002021-11-03 1:22PM EST55.000.200.004.800.00-11361,072.27%
CROX220121P000600002021-12-23 10:57AM EST60.000.450.004.700.00-1328951.95%
CROX220121P000650002021-12-23 3:46PM EST65.000.100.000.750.00-18292544.92%
CROX220121P000700002021-12-29 10:16AM EST70.000.100.000.050.00-2119320.31%
CROX220121P000750002022-01-05 3:12PM EST75.000.100.000.10+0.05+100.00%3268296.88%
CROX220121P000800002022-01-05 3:10PM EST80.000.130.000.90+0.08+160.00%5870360.94%
CROX220121P000850002022-01-05 3:01PM EST85.000.060.050.35-0.05-45.45%7244253.13%
CROX220121P000900002022-01-05 3:39PM EST90.000.180.100.45+0.01+5.88%8983214.45%
CROX220121P000950002022-01-05 3:01PM EST95.000.250.250.400.00-14753166.80%
CROX220121P001000002022-01-05 3:59PM EST100.000.500.400.70+0.16+47.06%201,177130.37%
CROX220121P001050002022-01-05 3:52PM EST105.000.900.701.20+0.33+57.89%371,34485.16%
CROX220121P001100002022-01-05 3:52PM EST110.001.341.251.50+0.54+67.50%3352,7450.00%
CROX220121P001150002022-01-05 3:53PM EST115.002.502.102.50+1.15+85.19%808630.00%
CROX220121P001200002022-01-05 3:42PM EST120.003.503.504.10+1.33+61.29%2942,3690.00%
CROX220121P001250002022-01-05 3:33PM EST125.006.005.206.40+2.53+72.91%1311,4680.00%
CROX220121P001300002022-01-05 3:27PM EST130.008.708.209.20+3.34+62.31%501,7140.00%
CROX220121P001350002022-01-05 3:52PM EST135.0012.4011.1013.00+4.48+56.57%24020.00%
CROX220121P001400002022-01-05 12:33PM EST140.0012.4615.5016.50-0.06-0.48%33340.00%
CROX220121P001450002022-01-05 12:33PM EST145.0016.4519.9020.80+0.35+2.17%15230.00%
CROX220121P001500002022-01-04 10:28AM EST150.0020.0024.4026.500.00-23470.00%
CROX220121P001550002022-01-05 12:16PM EST155.0025.0828.7031.40+0.28+1.13%23670.00%
CROX220121P001600002022-01-05 2:46PM EST160.0033.8732.6036.90+3.55+11.71%22690.00%
CROX220121P001650002022-01-04 10:48AM EST165.0035.1737.6041.400.00-34150.00%
CROX220121P001700002021-12-17 9:45AM EST170.0039.0242.8045.700.00-28450.00%
CROX220121P001750002022-01-03 1:46PM EST175.0046.3047.6050.50+1.80+4.04%1700.00%
CROX220121P001800002022-01-04 9:58AM EST180.0047.2052.4056.300.00-3990.00%
CROX220121P001850002021-11-24 12:06PM EST185.0021.7059.5064.300.00-1450.00%
CROX220121P001900002021-11-26 11:10AM EST190.0028.7064.4069.000.00-1690.00%
CROX220121P001950002021-11-22 10:28AM EST195.0022.8055.4058.100.00-2280.00%
CROX220121P002000002022-01-03 9:48AM EST200.0072.0073.2076.400.00-170.00%
CROX220121P002100002021-11-11 11:34AM EST210.0036.7049.7054.000.00-4370.00%
CROX220121P002200002021-12-30 11:21AM EST220.0092.9592.8096.300.00-180.00%
CROX220121P002300002021-11-26 10:18AM EST230.0063.50104.20109.000.00-110.00%