UK markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.32+0.27 (+0.22%)
At close: 04:00PM EST
121.00 -0.32 (-0.26%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230217C000550002023-01-09 1:08PM EST55.0059.8066.0066.900.00-23151.76%
CROX230217C000600002023-01-26 3:18PM EST60.0061.5061.1061.900.00-19142.77%
CROX230217C000650002023-01-20 3:27PM EST65.0058.1756.1056.900.00-2756128.13%
CROX230217C000700002023-01-24 1:40PM EST70.0053.3751.0052.200.00-27122.66%
CROX230217C000750002023-01-17 2:05PM EST75.0053.4046.0047.200.00-26109.08%
CROX230217C000800002023-01-13 2:47PM EST80.0043.5041.2042.100.00-384199.12%
CROX230217C000850002023-01-24 2:33PM EST85.0038.8536.3037.400.00-2695.26%
CROX230217C000900002023-01-27 11:51AM EST90.0032.7031.4032.50-0.43-1.30%224185.74%
CROX230217C000925002023-01-26 1:35PM EST92.5030.0029.2030.000.00-12783.55%
CROX230217C000950002023-01-27 1:41PM EST95.0028.4026.8027.70+0.10+0.35%15580.66%
CROX230217C000975002023-01-27 10:51AM EST97.5024.4524.5025.20-1.73-6.61%13476.17%
CROX230217C001000002023-01-25 3:47PM EST100.0023.6522.3022.900.00-232074.24%
CROX230217C001050002023-01-26 12:38PM EST105.0018.6618.0018.700.00-19871.58%
CROX230217C001100002023-01-26 9:50AM EST110.0015.0014.0014.400.00-102,02666.42%
CROX230217C001150002023-01-27 3:10PM EST115.0011.6010.6010.90+0.50+4.50%81,81864.87%
CROX230217C001200002023-01-27 3:14PM EST120.008.417.607.90+0.71+9.22%2930162.81%
CROX230217C001250002023-01-27 3:32PM EST125.005.905.305.50+0.60+11.32%1063,11261.69%
CROX230217C001300002023-01-27 2:46PM EST130.004.003.503.80+0.21+5.54%2388461.17%
CROX230217C001350002023-01-27 3:03PM EST135.002.602.352.50+0.25+10.64%134,41061.27%
CROX230217C001400002023-01-27 3:57PM EST140.001.551.401.65-0.10-6.06%2234860.79%
CROX230217C001450002023-01-27 3:38PM EST145.001.000.851.05-0.05-4.76%51,03960.84%
CROX230217C001500002023-01-27 12:49PM EST150.000.570.500.65-0.08-12.31%2635360.84%
CROX230217C001550002023-01-27 11:39AM EST155.000.280.000.55-0.28-50.00%135458.50%
CROX230217C001600002023-01-27 11:02AM EST160.000.200.100.35-0.05-20.00%5116662.31%
CROX230217C001650002023-01-26 2:25PM EST165.000.200.150.600.00-104374.12%
CROX230217C001700002023-01-25 12:03PM EST170.000.100.000.450.00-115573.14%
CROX230217C001750002023-01-18 3:59PM EST175.000.170.000.350.00-4875.20%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX230217P000550002023-01-20 2:03PM EST55.000.050.000.050.00-1040125.00%
CROX230217P000600002023-01-11 9:51AM EST60.000.050.000.150.00-177126.95%
CROX230217P000650002023-01-12 2:16PM EST65.000.080.000.150.00-170113.67%
CROX230217P000700002023-01-27 2:04PM EST70.000.050.000.15-0.05-50.00%30178101.17%
CROX230217P000750002023-01-26 10:24AM EST75.000.180.000.300.00-106098.83%
CROX230217P000800002023-01-27 9:36AM EST80.000.110.100.40-0.04-26.67%118594.43%
CROX230217P000850002023-01-26 1:04PM EST85.000.250.050.650.00-3413187.70%
CROX230217P000875002023-01-19 9:32AM EST87.500.500.150.450.00-41279.30%
CROX230217P000900002023-01-27 10:08AM EST90.000.450.200.80-0.10-18.18%116981.45%
CROX230217P000925002023-01-25 11:15AM EST92.500.700.400.700.00-25276.95%
CROX230217P000950002023-01-27 1:46PM EST95.000.620.500.70-0.08-11.43%216872.27%
CROX230217P000975002023-01-27 11:53AM EST97.500.750.650.85-0.10-11.76%18269.92%
CROX230217P001000002023-01-27 3:24PM EST100.000.950.851.05-0.20-17.39%1962667.92%
CROX230217P001050002023-01-27 2:26PM EST105.001.521.501.75-0.38-20.00%111,39965.80%
CROX230217P001100002023-01-27 3:27PM EST110.002.502.502.80-0.44-14.97%1001,69763.79%
CROX230217P001150002023-01-27 1:31PM EST115.003.883.904.30-0.65-14.35%3161761.67%
CROX230217P001200002023-01-27 2:53PM EST120.005.675.906.40-1.03-15.37%1471,11860.30%
CROX230217P001250002023-01-27 3:44PM EST125.008.508.609.00-0.20-2.30%2468359.20%
CROX230217P001300002023-01-25 1:04PM EST130.0011.4011.9012.200.00-28658.47%
CROX230217P001350002023-01-27 11:00AM EST135.0015.6015.4016.00+0.20+1.30%41056.69%
CROX230217P001400002023-01-25 9:31AM EST140.0021.2019.6020.200.00-16056.49%
CROX230217P001450002023-01-17 9:30AM EST145.0021.6024.0024.800.00-1156.54%
CROX230217P001500002023-01-05 9:30AM EST150.0042.0028.7029.500.00--156.84%
CROX230217P001550002023-01-25 9:30AM EST155.0034.2033.4034.300.00-1253.91%
CROX230217P001600002023-01-18 12:27PM EST160.0033.1038.3039.300.00--156.45%