Canada markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.92+6.30 (+4.42%)
At close: 04:00PM EDT
148.97 +0.05 (+0.03%)
After hours: 04:40PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX240524C000800002024-05-13 12:03PM EDT80.0061.2067.0070.800.00-22863.67%
CROX240524C000950002024-05-24 12:38PM EDT95.0054.9352.0055.80+10.58+23.86%11663.09%
CROX240524C001050002024-04-26 9:34AM EDT105.0022.4042.0045.000.00-184184470.70%
CROX240524C001100002024-05-23 11:42AM EDT110.0033.0037.0040.800.00-11488.18%
CROX240524C001160002024-04-25 10:05AM EDT116.0010.4031.0034.800.00--1423.05%
CROX240524C001170002024-05-02 10:12AM EDT117.0012.0030.0033.800.00--16412.31%
CROX240524C001190002024-04-25 11:26AM EDT119.009.7028.0031.600.00--1377.64%
CROX240524C001200002024-04-16 10:07AM EDT120.009.5019.8023.200.00-110.00%
CROX240524C001210002024-04-22 9:59AM EDT121.009.700.000.000.00-200.00%
CROX240524C001220002024-05-14 2:25PM EDT122.0024.5425.0028.800.00-33359.57%
CROX240524C001230002024-05-21 2:49PM EDT123.0021.2524.7027.400.00-88187.50%
CROX240524C001240002024-05-21 9:30AM EDT124.0015.3023.0026.800.00-336338.67%
CROX240524C001250002024-05-07 11:03AM EDT125.0012.9022.0025.800.00-10328.32%
CROX240524C001260002024-05-23 3:54PM EDT126.0017.1721.1024.800.00-33135.94%
CROX240524C001270002024-05-21 2:49PM EDT127.0021.9620.3023.70+4.89+28.65%836148.44%
CROX240524C001280002024-05-23 3:23PM EDT128.0014.8719.0022.700.00-19291.60%
CROX240524C001290002024-05-07 11:48AM EDT129.009.6518.9021.800.00-47187.11%
CROX240524C001300002024-05-23 9:39AM EDT130.0010.7917.9020.800.00-1621179.30%
CROX240524C001310002024-05-23 11:57AM EDT131.0012.3016.6019.800.00-7288155.47%
CROX240524C001330002024-05-21 11:04AM EDT133.0010.8515.0017.800.00-56159.86%
CROX240524C001340002024-05-17 9:46AM EDT134.008.1013.6016.700.00-36127.73%
CROX240524C001350002024-05-23 2:31PM EDT135.0011.3412.6015.80+4.29+60.85%156125.78%
CROX240524C001360002024-05-24 12:31PM EDT136.0014.1411.4014.80+9.74+221.36%1101107.42%
CROX240524C001370002024-05-24 12:27PM EDT137.0013.0011.0013.60+5.71+78.33%3028119.63%
CROX240524C001380002024-05-21 11:06AM EDT138.005.909.6012.600.00-55193.36%
CROX240524C001390002024-05-24 12:28PM EDT139.0011.209.0011.00+8.85+376.60%33573.44%
CROX240524C001400002024-05-24 3:58PM EDT140.009.108.609.50+6.10+203.33%1622073.83%
CROX240524C001410002024-05-24 3:29PM EDT141.009.767.409.70+7.51+333.78%32116102.73%
CROX240524C001420002024-05-24 3:35PM EDT142.007.605.907.60+6.00+375.00%188896.39%
CROX240524C001430002024-05-24 3:52PM EDT143.006.105.206.80+5.10+510.00%5312296.48%
CROX240524C001440002024-05-24 3:10PM EDT144.005.933.806.20+5.23+747.14%21173102.93%
CROX240524C001450002024-05-24 3:14PM EDT145.005.002.955.00+4.60+1,150.00%18241284.08%
CROX240524C001460002024-05-24 3:30PM EDT146.003.502.504.10+3.35+2,233.33%12611976.56%
CROX240524C001470002024-05-24 3:24PM EDT147.003.201.503.70+3.05+2,033.33%17617285.11%
CROX240524C001480002024-05-24 2:05PM EDT148.001.750.552.65+1.64+1,490.91%3714069.63%
CROX240524C001490002024-05-24 3:58PM EDT149.000.150.002.250.00-2064973.63%
CROX240524C001500002024-05-24 3:48PM EDT150.000.050.000.55-0.05-50.00%23311231.98%
CROX240524C001525002024-05-24 3:27PM EDT152.500.040.000.05-0.01-20.00%2510428.13%
CROX240524C001550002024-05-24 2:18PM EDT155.000.050.000.050.00-2105042.77%
CROX240524C001575002024-05-24 10:16AM EDT157.500.100.000.05+0.05+100.00%225850.78%
CROX240524C001600002024-05-24 10:00AM EDT160.000.060.000.05-0.04-40.00%62862.50%
CROX240524C001625002024-05-24 2:17PM EDT162.500.050.000.200.00-20559391.41%
CROX240524C001650002024-05-24 10:22AM EDT165.000.050.000.200.00-35317104.30%
CROX240524C001700002024-05-17 9:55AM EDT170.000.050.000.200.00-2066128.91%
CROX240524C001750002024-05-16 10:06AM EDT175.000.050.000.050.00--80125.78%
CROX240524C001800002024-05-15 10:49AM EDT180.000.050.000.400.00-2021194.14%
CROX240524C001850002024-05-10 10:30AM EDT185.000.050.000.300.00--8206.64%
CROX240524C001900002024-05-14 2:38PM EDT190.000.050.000.050.00-2125181.25%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX240524P000750002024-05-06 2:09PM EDT75.000.050.000.500.00--64635.94%
CROX240524P000900002024-05-24 1:00PM EDT90.000.020.000.05-0.03-60.00%117359.38%
CROX240524P000940002024-05-17 12:56PM EDT94.000.070.000.050.00-77331.25%
CROX240524P000950002024-05-16 3:58PM EDT95.000.050.000.050.00-136325.00%
CROX240524P000990002024-05-14 11:28AM EDT99.000.050.000.050.00--190296.88%
CROX240524P001000002024-05-08 10:19AM EDT100.000.190.001.050.00-334448.44%
CROX240524P001010002024-05-13 2:06PM EDT101.000.050.002.150.00-11512.11%
CROX240524P001020002024-05-14 12:51PM EDT102.000.050.002.150.00--28501.56%
CROX240524P001030002024-05-14 12:51PM EDT103.000.050.002.150.00--1491.02%
CROX240524P001050002024-05-10 12:21PM EDT105.000.050.001.050.00-1130401.56%
CROX240524P001060002024-05-16 10:50AM EDT106.000.050.000.200.00-1021297.66%
CROX240524P001070002024-05-16 1:16PM EDT107.000.050.000.200.00--71289.84%
CROX240524P001080002024-05-24 11:06AM EDT108.000.010.000.20-0.04-80.00%1167282.81%
CROX240524P001090002024-05-15 10:50AM EDT109.000.050.000.050.00--20231.25%
CROX240524P001100002024-05-20 9:32AM EDT110.000.050.002.150.00-100165419.73%
CROX240524P001110002024-05-16 3:55PM EDT111.000.050.002.150.00-48409.77%
CROX240524P001120002024-05-08 12:05PM EDT112.000.100.002.150.00--2399.80%
CROX240524P001130002024-05-20 9:37AM EDT113.000.050.002.150.00-34390.04%
CROX240524P001140002024-05-21 9:38AM EDT114.000.050.000.050.00-100141201.56%
CROX240524P001150002024-05-21 9:36AM EDT115.000.050.000.050.00-110155195.31%
CROX240524P001170002024-05-20 11:32AM EDT117.000.050.000.650.00-434268.36%
CROX240524P001180002024-05-14 3:52PM EDT118.000.080.000.650.00-2030260.55%
CROX240524P001190002024-05-22 9:30AM EDT119.000.050.000.650.00-1111252.73%
CROX240524P001200002024-05-23 11:05AM EDT120.000.050.002.150.00-2055322.85%
CROX240524P001210002024-05-07 9:39AM EDT121.000.880.000.650.00-11237.11%
CROX240524P001220002024-05-23 10:05AM EDT122.000.050.000.050.00-130141154.69%
CROX240524P001230002024-05-23 9:35AM EDT123.000.050.000.050.00-70135150.00%
CROX240524P001240002024-05-23 9:32AM EDT124.000.050.000.050.00-10185143.75%
CROX240524P001250002024-05-23 10:13AM EDT125.000.060.000.050.00-120137.50%
CROX240524P001260002024-05-23 9:30AM EDT126.000.050.002.150.00-213266.60%
CROX240524P001270002024-05-23 10:03AM EDT127.000.050.000.600.00-113187.89%
CROX240524P001280002024-05-15 12:17PM EDT128.000.410.002.100.00-102246.29%
CROX240524P001290002024-05-15 11:59AM EDT129.000.150.002.150.00-11238.67%
CROX240524P001300002024-05-20 2:09PM EDT130.000.150.002.100.00-2548227.73%
CROX240524P001310002024-05-20 10:02AM EDT131.000.130.002.100.00-310218.46%
CROX240524P001320002024-05-21 10:19AM EDT132.000.160.000.600.00-19150.39%
CROX240524P001330002024-05-23 10:06AM EDT133.000.150.002.150.00-627201.47%
CROX240524P001340002024-05-23 3:58PM EDT134.000.050.000.600.00-7137135.35%
CROX240524P001350002024-05-23 2:15PM EDT135.000.100.000.600.00-1585127.93%
CROX240524P001360002024-05-23 12:09PM EDT136.000.050.000.200.00-496995.90%
CROX240524P001370002024-05-23 3:49PM EDT137.000.100.000.600.00-66110112.70%
CROX240524P001380002024-05-24 1:44PM EDT138.000.010.000.60-0.16-94.12%1199105.18%
CROX240524P001390002024-05-23 3:38PM EDT139.000.050.000.05-0.21-80.77%19260.94%
CROX240524P001400002024-05-23 2:30PM EDT140.000.240.000.90-0.21-46.67%2168100.59%
CROX240524P001410002024-05-23 3:12PM EDT141.000.050.000.05-0.70-93.33%411050.00%
CROX240524P001420002024-05-24 1:13PM EDT142.000.050.002.15-0.95-95.00%358115.23%
CROX240524P001430002024-05-24 2:11PM EDT143.000.050.000.05-1.60-96.97%174443.56%
CROX240524P001440002024-05-24 9:33AM EDT144.000.500.001.35-1.55-75.61%17177.34%
CROX240524P001450002024-05-23 2:15PM EDT145.000.050.000.05-2.95-98.33%75331.06%
CROX240524P001460002024-05-24 9:59AM EDT146.000.350.001.05-3.40-90.67%829751.07%
CROX240524P001470002024-05-24 11:48AM EDT147.000.100.000.20-3.00-96.77%592926.86%
CROX240524P001480002024-05-24 1:58PM EDT148.000.050.000.05-6.60-99.25%222610.35%
CROX240524P001490002024-05-24 2:49PM EDT149.000.100.000.60-7.40-98.67%152317.97%
CROX240524P001500002024-05-24 3:28PM EDT150.000.250.102.00-5.95-95.97%69944.68%