CROX - Crocs, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230609C000800002023-06-01 9:33AM EDT80.0029.6035.4036.500.00--1223.63%
CROX230609C000850002023-06-02 9:49AM EDT85.0021.7030.5031.600.00-12140.23%
CROX230609C000860002023-06-05 10:42AM EDT86.0023.5029.5030.500.00-12121.09%
CROX230609C000870002023-06-01 9:44AM EDT87.0021.6028.6029.600.00--3140.23%
CROX230609C000880002023-06-02 9:32AM EDT88.0020.2027.6028.300.00-11158.98%
CROX230609C000890002023-06-02 12:39PM EDT89.0019.8026.6027.600.00-23130.66%
CROX230609C000900002023-06-05 9:35AM EDT90.0018.4925.6026.400.00-13104.69%
CROX230609C000910002023-05-31 9:32AM EDT91.0022.0024.5025.500.00--1100.78%
CROX230609C000920002023-06-02 9:40AM EDT92.0015.8023.6024.500.00-13108.59%
CROX230609C000940002023-06-01 9:55AM EDT94.0013.9021.6022.500.00--199.61%
CROX230609C000950002023-05-25 3:42PM EDT95.0011.0520.5021.400.00--3129.10%
CROX230609C000960002023-06-01 9:47AM EDT96.0012.7019.6020.600.00-1498.05%
CROX230609C000970002023-06-01 1:20PM EDT97.0011.0018.6019.500.00--386.72%
CROX230609C000975002023-06-02 10:07AM EDT97.509.2018.1018.900.00-1275.00%
CROX230609C000980002023-06-02 1:43PM EDT98.0012.4017.6018.600.00-1389.06%
CROX230609C000990002023-06-01 3:32PM EDT99.007.0016.6017.300.00--6101.37%
CROX230609C001000002023-06-06 3:25PM EDT100.0015.6815.6016.40+4.68+42.55%4665.23%
CROX230609C001010002023-06-02 9:32AM EDT101.008.1014.6015.500.00-3369.92%
CROX230609C001020002023-06-01 11:45AM EDT102.007.4013.6014.400.00-11757.81%
CROX230609C001030002023-06-05 10:56AM EDT103.007.0012.6013.600.00-21966.60%
CROX230609C001040002023-06-05 9:34AM EDT104.0011.9511.6012.60+5.92+98.18%11262.11%
CROX230609C001050002023-06-06 2:56PM EDT105.0011.0010.7011.50+5.75+109.52%2857.72%
CROX230609C001060002023-06-06 11:43AM EDT106.009.159.7010.40+4.75+107.95%11,72970.31%
CROX230609C001070002023-06-06 11:48AM EDT107.008.508.809.50+4.50+112.50%11252.15%
CROX230609C001080002023-06-06 3:18PM EDT108.007.697.808.50+4.39+133.03%95863.43%
CROX230609C001090002023-06-06 12:20PM EDT109.006.507.007.60+3.80+140.74%810161.23%
CROX230609C001100002023-06-06 3:53PM EDT110.006.136.106.80+3.93+178.64%19322750.20%
CROX230609C001110002023-06-06 3:41PM EDT111.005.005.205.70+3.25+185.71%328652.05%
CROX230609C001120002023-06-06 3:53PM EDT112.004.534.505.00+3.11+219.01%477553.47%
CROX230609C001130002023-06-06 1:51PM EDT113.003.403.804.20+2.25+195.65%1959951.03%
CROX230609C001140002023-06-06 3:40PM EDT114.003.003.203.40+2.15+252.94%10011547.66%
CROX230609C001150002023-06-06 3:38PM EDT115.002.482.602.70+1.83+281.54%9462745.34%
CROX230609C001160002023-06-06 3:58PM EDT116.002.152.052.20+1.65+330.00%625745.85%
CROX230609C001170002023-06-06 3:50PM EDT117.001.451.601.80+1.05+262.50%1017346.92%
CROX230609C001180002023-06-06 3:53PM EDT118.001.301.201.45+0.95+271.43%314047.68%
CROX230609C001190002023-06-06 3:50PM EDT119.000.850.901.15+0.60+240.00%782948.24%
CROX230609C001200002023-06-06 3:59PM EDT120.000.800.650.80+0.63+370.59%8341,48646.09%
CROX230609C001210002023-06-06 3:54PM EDT121.000.600.500.70+0.45+300.00%331149.22%
CROX230609C001220002023-06-06 3:54PM EDT122.000.450.350.55+0.25+125.00%67450.05%
CROX230609C001230002023-06-06 1:39PM EDT123.000.250.250.40+0.12+92.31%21249.71%
CROX230609C001240002023-06-06 3:36PM EDT124.000.300.200.30+0.20+200.00%22450.10%
CROX230609C001250002023-06-06 3:40PM EDT125.000.150.150.25+0.04+36.36%201351.95%
CROX230609C001260002023-06-06 3:17PM EDT126.000.150.100.20+0.10+200.00%122753.13%
CROX230609C001270002023-06-06 11:24AM EDT127.000.150.000.20+0.10+200.00%303656.93%
CROX230609C001280002023-06-06 10:07AM EDT128.000.050.000.10-0.05-50.00%10752.93%
CROX230609C001290002023-06-06 10:07AM EDT129.000.050.000.15-1.75-97.22%10253.52%
CROX230609C001300002023-06-01 12:53PM EDT130.000.080.000.200.00-202459.57%
CROX230609C001310002023-06-01 11:25AM EDT131.000.050.000.150.00-101359.77%
CROX230609C001320002023-05-30 1:04PM EDT132.000.200.000.150.00-1462.89%
CROX230609C001330002023-05-17 10:04AM EDT133.000.400.000.000.00-1125.00%
CROX230609C001340002023-06-02 11:28AM EDT134.000.110.000.150.00-1668.75%
CROX230609C001350002023-06-02 2:29PM EDT135.000.050.000.050.00-12361.72%
CROX230609C001360002023-05-30 1:26PM EDT136.000.140.000.150.00-1174.61%
CROX230609C001380002023-06-05 10:37AM EDT138.000.100.000.150.00-1180.47%
CROX230609C001390002023-05-23 11:55AM EDT139.000.130.000.150.00-3083.20%
CROX230609C001400002023-05-31 10:08AM EDT140.000.050.000.050.00-22674.22%
CROX230609C001410002023-05-17 3:40PM EDT141.000.200.000.150.00-21288.67%
CROX230609C001420002023-05-01 3:04PM EDT142.000.980.000.200.00-2295.31%
CROX230609C001430002023-06-05 10:37AM EDT143.000.060.000.150.00-1693.95%
CROX230609C001440002023-05-01 10:08AM EDT144.001.300.000.200.00--1100.78%
CROX230609C001460002023-05-19 9:42AM EDT146.000.050.000.150.00-55101.56%
CROX230609C001500002023-05-02 1:04PM EDT150.000.540.000.150.00-32111.72%
CROX230609C001600002023-05-05 9:35AM EDT160.000.100.000.150.00-11135.16%
CROX230609C001650002023-06-02 2:55PM EDT165.000.050.000.150.00-594146.09%
CROX230609C001675002023-05-11 2:43PM EDT167.500.050.000.150.00-110151.17%
CROX230609C001700002023-05-11 2:43PM EDT170.000.050.000.150.00-12156.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230609P000750002023-06-05 11:41AM EDT75.000.030.000.150.00-435184.38%
CROX230609P000800002023-05-22 10:54AM EDT80.000.120.000.150.00-512160.16%
CROX230609P000850002023-06-06 10:06AM EDT85.000.030.000.100.00-553129.30%
CROX230609P000860002023-06-01 3:47PM EDT86.000.050.000.150.00--1132.03%
CROX230609P000870002023-06-01 9:43AM EDT87.000.050.000.150.00--20127.34%
CROX230609P000880002023-06-01 3:20PM EDT88.000.100.000.000.00--250.00%
CROX230609P000900002023-06-05 11:44AM EDT90.000.050.000.050.00-182499.22%
CROX230609P000910002023-06-02 2:54PM EDT91.000.050.000.150.00-2020109.77%
CROX230609P000920002023-06-01 2:44PM EDT92.000.220.000.150.00-512105.47%
CROX230609P000930002023-06-05 9:38AM EDT93.000.060.000.150.00-122101.17%
CROX230609P000940002023-06-01 3:46PM EDT94.000.450.000.150.00-22396.88%
CROX230609P000950002023-06-06 10:47AM EDT95.000.050.000.10-0.01-16.67%91,54287.50%
CROX230609P000960002023-06-05 1:33PM EDT96.000.090.000.150.00-255088.67%
CROX230609P000970002023-06-02 3:07PM EDT97.000.150.000.150.00-9784.38%
CROX230609P000975002023-06-05 11:45AM EDT97.500.130.000.150.00-303082.42%
CROX230609P000980002023-06-05 11:56AM EDT98.000.120.000.200.00-788083.98%
CROX230609P000990002023-06-06 1:18PM EDT99.000.050.000.05-0.11-68.75%34164.84%
CROX230609P001000002023-06-06 3:45PM EDT100.000.050.000.05-0.17-77.27%8664761.33%
CROX230609P001010002023-06-06 3:39PM EDT101.000.090.000.10-0.20-68.97%34063.67%
CROX230609P001020002023-06-06 3:54PM EDT102.000.050.050.15-0.25-83.33%2312966.80%
CROX230609P001030002023-06-06 10:52AM EDT103.000.100.000.15-0.30-75.00%1537359.57%
CROX230609P001040002023-06-06 3:44PM EDT104.000.100.000.15-0.40-80.00%2170555.47%
CROX230609P001050002023-06-06 3:13PM EDT105.000.110.000.15-0.59-84.29%2912151.37%
CROX230609P001060002023-06-06 12:34PM EDT106.000.200.050.20-0.80-80.00%147251.95%
CROX230609P001070002023-06-06 3:39PM EDT107.000.150.100.15-1.15-88.46%425749.51%
CROX230609P001080002023-06-06 3:39PM EDT108.000.250.100.25-1.40-84.85%173550.78%
CROX230609P001090002023-06-06 3:10PM EDT109.000.350.200.35-1.75-83.33%324150.34%
CROX230609P001100002023-06-06 3:48PM EDT110.000.500.350.45-2.05-80.39%2011448.73%
CROX230609P001110002023-06-05 3:32PM EDT111.003.200.400.600.00-111347.85%
CROX230609P001120002023-06-06 3:51PM EDT112.000.900.600.80-2.90-76.32%58812147.22%
CROX230609P001130002023-06-06 3:52PM EDT113.001.150.851.05-3.45-75.00%543246.53%
CROX230609P001140002023-06-06 3:46PM EDT114.001.451.151.40-5.78-79.94%171046.78%
CROX230609P001150002023-06-06 3:53PM EDT115.001.851.601.75-5.99-76.40%162545.56%
CROX230609P001160002023-06-06 12:55PM EDT116.003.302.052.25-3.68-52.72%311746.05%
CROX230609P001170002023-06-01 1:46PM EDT117.0010.072.602.800.00-101646.09%
CROX230609P001180002023-06-06 10:59AM EDT118.004.503.203.50-4.60-50.55%11047.90%
CROX230609P001190002023-06-06 10:45AM EDT119.006.003.804.20-4.70-43.93%6848.44%
CROX230609P001200002023-06-01 10:48AM EDT120.0011.704.605.000.00-11050.20%
CROX230609P001210002023-05-26 10:29AM EDT121.0014.685.105.800.00-5450.88%
CROX230609P001220002023-06-02 11:28AM EDT122.0014.705.806.700.00-11153.47%
CROX230609P001230002023-05-25 9:49AM EDT123.0020.206.807.700.00-1658.69%
CROX230609P001240002023-06-06 1:37PM EDT124.009.607.708.80-5.10-34.69%1566.94%
CROX230609P001250002023-06-06 10:51AM EDT125.0011.148.709.60-3.61-24.47%1565.04%
CROX230609P001260002023-06-05 12:08PM EDT126.0016.509.6010.600.00-1169.68%
CROX230609P001280002023-05-03 3:25PM EDT128.0010.6517.5018.500.00-10215.43%
CROX230609P001290002023-05-22 11:50AM EDT129.0021.5012.7013.500.00--051.56%
CROX230609P001300002023-05-22 11:50AM EDT130.0022.6013.6014.600.00-1054.69%
CROX230609P001310002023-05-22 11:12AM EDT131.0023.3014.6015.500.00--086.52%
CROX230609P001320002023-06-01 10:10AM EDT132.0023.9015.8016.500.00-1066.99%
CROX230609P001330002023-05-18 3:55PM EDT133.0017.6016.5017.600.00-15050.78%
CROX230609P001350002023-05-23 1:00PM EDT135.0029.4618.5019.600.00-1055.47%
CROX230609P001380002023-04-28 1:46PM EDT138.0016.5030.8031.900.00-10346.95%
CROX230609P001400002023-04-28 1:27PM EDT140.0017.6032.8033.800.00-10356.67%
CROX230609P001450002023-05-04 2:59PM EDT145.0034.1534.3035.800.00-10308.25%
CROX230609P001675002023-04-27 9:31AM EDT167.5035.0060.3061.400.00--0480.05%