UK Markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.49+4.08 (+8.26%)
At close: 04:00PM EDT
53.48 -0.01 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230120C000200002021-11-10 7:48AM EDT20.00119.60137.00142.000.00-3180.00%
CROX230120C000250002022-01-05 1:00PM EDT25.00107.0099.50103.50+25.00+30.49%610.00%
CROX230120C000300002021-12-29 12:14PM EDT30.00101.0094.9098.600.00-140.00%
CROX230120C000350002021-11-10 7:48AM EDT35.0066.19121.50127.500.00-140.00%
CROX230120C000400002021-12-31 12:21PM EDT40.0090.0085.0089.200.00-1130.00%
CROX230120C000420002021-11-10 7:48AM EDT42.0031.93116.00121.000.00-530.00%
CROX230120C000450002022-01-05 11:41AM EDT45.0089.4080.5084.40+67.88+315.43%720.00%
CROX230120C000470002021-11-10 7:48AM EDT47.0021.61111.00115.500.00-110.00%
CROX230120C000500002021-12-28 10:46AM EDT50.0083.2076.1080.500.00-190.00%
CROX230120C000550002021-11-10 7:48AM EDT55.0093.34103.00108.000.00-230.00%
CROX230120C000600002022-01-05 10:44AM EDT60.0076.3068.8071.20+10.28+15.57%1230.00%
CROX230120C000650002021-12-29 11:16AM EDT65.0067.7064.5067.900.00-10510.00%
CROX230120C000700002021-12-23 1:21PM EDT70.0058.5061.5062.800.00-1130.00%
CROX230120C000750002021-10-28 3:37PM EDT75.0085.2096.2099.200.00-1230.00%
CROX230120C000800002021-12-23 2:56PM EDT80.0050.9154.2056.600.00-1210.00%
CROX230120C000850002021-11-12 2:54PM EDT85.00101.7578.2081.000.00-3150.00%
CROX230120C000900002021-12-23 3:00PM EDT90.0044.3346.8049.600.00-848467.65%
CROX230120C000950002021-12-28 10:58AM EDT95.0050.7743.0046.300.00-1068404.98%
CROX230120C001000002022-01-04 11:41AM EDT100.0046.5041.4043.800.00-578379.37%
CROX230120C001050002021-12-30 3:22PM EDT105.0042.5038.1040.300.00-251342.77%
CROX230120C001100002022-01-04 10:49AM EDT110.0042.8534.1037.200.00-142311.24%
CROX230120C001150002021-12-30 12:00PM EDT115.0036.6032.5036.000.00-144301.97%
CROX230120C001200002021-12-31 4:24PM EDT120.0033.9031.0033.500.00-1181288.32%
CROX230120C001250002022-01-03 10:35AM EDT125.0031.5028.8030.500.00-144271.05%
CROX230120C001300002022-01-04 3:58PM EDT130.0030.9026.4027.900.00-2577255.68%
CROX230120C001350002022-01-05 4:48PM EDT135.0024.7223.8026.90-3.78-13.26%439245.89%
CROX230120C001400002022-01-05 3:44PM EDT140.0024.0022.7024.50-1.79-6.94%242236.72%
CROX230120C001450002022-01-03 3:43PM EDT145.0025.2020.5022.400.00-168225.20%
CROX230120C001500002022-01-05 4:09PM EDT150.0019.9518.1022.40-2.45-10.94%2420219.91%
CROX230120C001550002022-01-03 3:10PM EDT155.0021.8716.8020.800.00-168213.06%
CROX230120C001600002022-01-05 3:45PM EDT160.0017.0015.7018.80-2.00-10.53%1055205.59%
CROX230120C001650002022-01-05 11:18AM EDT165.0018.8513.5017.50+0.70+3.86%126196.85%
CROX230120C001700002021-12-27 11:55AM EDT170.0015.9814.2016.200.00-120197.02%
CROX230120C001750002021-12-30 11:55AM EDT175.0016.4013.0015.600.00-164193.38%
CROX230120C001800002021-12-30 4:24PM EDT180.0014.1511.7014.800.00-1257188.72%
CROX230120C001850002021-12-27 12:27PM EDT185.0013.2211.2014.300.00-1228187.40%
CROX230120C001900002022-01-04 4:00PM EDT190.0012.609.8011.900.00-213177.08%
CROX230120C001950002022-01-03 11:09AM EDT195.0011.757.6011.700.00-17170.95%
CROX230120C002000002021-12-29 4:51PM EDT200.0010.587.0011.400.00-485169.57%
CROX230120C002100002021-12-23 3:10PM EDT210.007.537.309.200.00-241166.20%
CROX230120C002200002021-12-23 3:10PM EDT220.006.436.209.400.00-28165.95%
CROX230120C002300002021-12-30 4:42PM EDT230.006.905.406.200.00-1491153.94%
CROX230120C002400002021-12-23 11:17AM EDT240.004.204.605.500.00-17150.48%
CROX230120C002500002021-12-28 3:00PM EDT250.005.223.905.900.00-28151.59%
CROX230120C002600002021-11-17 1:42PM EDT260.0013.505.005.700.00--31157.54%
CROX230120C002700002022-01-03 2:53PM EDT270.003.800.503.500.00-15126.86%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230120P000200002021-12-27 3:06PM EDT20.001.000.351.200.00-3891.94%
CROX230120P000250002021-11-10 7:48AM EDT25.000.500.101.000.00-58167.58%
CROX230120P000280002021-11-10 7:48AM EDT28.002.700.102.250.00-1571.88%
CROX230120P000300002021-11-10 7:48AM EDT30.003.000.102.300.00--266.04%
CROX230120P000330002021-11-10 7:48AM EDT33.001.010.502.550.00-11462.01%
CROX230120P000350002021-11-10 7:48AM EDT35.001.980.502.950.00-8958.81%
CROX230120P000380002021-11-10 7:48AM EDT38.004.200.303.200.00-51250.76%
CROX230120P000400002021-12-23 12:18PM EDT40.002.100.000.000.00-106.25%
CROX230120P000420002021-11-10 7:48AM EDT42.005.100.403.800.00--158.42%
CROX230120P000450002021-12-23 2:42PM EDT45.001.900.000.000.00-10156.25%
CROX230120P000470002021-11-30 1:48PM EDT47.001.570.204.000.00-1244.81%
CROX230120P000500002022-01-04 10:31AM EDT50.002.400.004.600.00-21939.80%
CROX230120P000550002022-01-03 3:37PM EDT55.002.592.705.200.00-11226.95%
CROX230120P000600002021-12-29 12:45PM EDT60.003.733.404.800.00-11170.00%
CROX230120P000650002021-12-23 4:21PM EDT65.005.253.004.800.00-3120.00%
CROX230120P000700002022-01-05 4:16PM EDT70.005.453.105.90-1.35-19.85%11620.00%
CROX230120P000750002022-01-05 4:08PM EDT75.006.786.407.00-0.20-2.87%1390.00%
CROX230120P000800002022-01-03 12:33PM EDT80.007.417.708.600.00-5470.00%
CROX230120P000850002021-12-27 4:17PM EDT85.0010.407.2010.000.00-11020.00%
CROX230120P000900002022-01-03 4:44PM EDT90.0010.1810.9011.700.00-4160.00%
CROX230120P000950002021-12-30 11:07AM EDT95.0012.9012.7015.900.00-180.00%
CROX230120P001000002022-01-05 11:18AM EDT100.0013.4514.7015.50-0.15-1.10%12340.00%
CROX230120P001050002021-12-27 2:33PM EDT105.0017.1016.8017.700.00-50690.00%
CROX230120P001100002022-01-05 4:40PM EDT110.0019.6618.7020.00-0.44-2.19%11200.00%
CROX230120P001150002022-01-03 4:46PM EDT115.0020.0021.5022.600.00-3740.00%
CROX230120P001200002021-12-31 4:28PM EDT120.0024.4023.6026.500.00-61110.00%
CROX230120P001250002021-12-31 12:47PM EDT125.0027.3726.5028.000.00-11880.00%
CROX230120P001300002021-12-31 4:50PM EDT130.0029.7029.3030.900.00-1200.00%
CROX230120P001350002021-12-29 4:56PM EDT135.0030.5331.0034.300.00-2340.00%
CROX230120P001400002022-01-03 2:43PM EDT140.0034.4235.6036.900.00-12640.00%
CROX230120P001450002022-01-03 3:39PM EDT145.0036.6939.1040.300.00-21340.00%
CROX230120P001500002021-12-23 1:36PM EDT150.0047.7041.9043.800.00-4660.00%
CROX230120P001550002021-12-23 11:40AM EDT155.0051.2045.1047.400.00-1260.00%
CROX230120P001600002021-11-29 11:16AM EDT160.0031.3546.1050.100.00-220.00%
CROX230120P001700002021-12-17 2:02PM EDT170.0052.4057.0058.800.00-390.00%
CROX230120P001750002021-12-30 11:34AM EDT175.0059.2760.3062.300.00-1130.00%
CROX230120P001800002022-01-04 10:58AM EDT180.0060.4064.8067.100.00-3170.00%
CROX230120P001850002021-12-13 1:03AM EDT185.0048.0068.6070.800.00-220.00%
CROX230120P001900002021-12-17 2:02PM EDT190.0067.6771.0075.100.00-300.00%
CROX230120P001950002021-12-09 11:12AM EDT195.0053.9075.5078.700.00-120.00%
CROX230120P002000002021-12-27 1:07PM EDT200.0082.0079.8083.100.00-20210.00%
CROX230120P002100002021-10-27 9:36AM EDT210.0071.1062.7064.600.00-160.00%
CROX230120P002200002021-11-10 7:48AM EDT220.0079.0075.0078.500.00--10.00%
CROX230120P002300002021-11-11 1:39PM EDT230.0071.6082.6086.000.00-500.00%