Canada markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.50+1.95 (+1.48%)
At close: 04:00PM EDT
133.43 -0.07 (-0.05%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX240726C000950002024-07-03 12:26PM EDT95.0053.8636.3040.600.00--1232.32%
CROX240726C001210002024-07-18 2:31PM EDT121.0011.1011.4014.300.00-1455.66%
CROX240726C001230002024-07-18 11:51AM EDT123.008.9010.0011.900.00-3351.95%
CROX240726C001240002024-07-18 2:31PM EDT124.008.408.4011.000.00-1173.49%
CROX240726C001250002024-07-18 1:40PM EDT125.007.808.1010.700.00-11055.91%
CROX240726C001290002024-07-19 10:19AM EDT129.004.605.505.90+0.40+9.52%21146.97%
CROX240726C001300002024-07-19 1:13PM EDT130.004.504.805.20+0.70+18.42%53046.68%
CROX240726C001310002024-07-19 1:32PM EDT131.003.504.104.50+0.10+2.94%32145.70%
CROX240726C001320002024-07-19 3:43PM EDT132.003.603.503.80+0.67+22.87%41244.04%
CROX240726C001330002024-07-19 2:57PM EDT133.003.123.003.20+0.47+17.74%97343.19%
CROX240726C001340002024-07-19 3:26PM EDT134.002.522.502.70+0.52+26.00%172343.02%
CROX240726C001350002024-07-19 3:46PM EDT135.002.152.102.25+0.40+22.86%377242.82%
CROX240726C001360002024-07-19 2:57PM EDT136.001.781.651.85+0.28+18.67%114342.53%
CROX240726C001370002024-07-19 3:40PM EDT137.001.401.351.60+0.30+27.27%132343.87%
CROX240726C001380002024-07-19 3:50PM EDT138.001.151.051.30+0.20+21.05%221,14643.70%
CROX240726C001390002024-07-19 3:07PM EDT139.001.040.851.10+0.19+22.35%34344.58%
CROX240726C001400002024-07-19 3:23PM EDT140.000.750.650.80+0.06+8.70%4111242.77%
CROX240726C001410002024-07-19 3:29PM EDT141.000.750.500.65+0.10+15.38%103143.21%
CROX240726C001420002024-07-19 3:29PM EDT142.000.620.400.50+0.17+37.78%144142.97%
CROX240726C001430002024-07-19 3:58PM EDT143.000.350.300.45+0.03+9.38%406344.87%
CROX240726C001440002024-07-19 9:37AM EDT144.000.260.250.35-0.07-21.21%66844.82%
CROX240726C001450002024-07-19 2:56PM EDT145.000.300.200.300.00-6937846.00%
CROX240726C001460002024-07-19 9:37AM EDT146.000.310.150.25-0.34-52.31%17046.78%
CROX240726C001470002024-07-15 12:34PM EDT147.001.150.150.250.00-1108549.51%
CROX240726C001480002024-07-16 1:02PM EDT148.000.470.051.300.00-506266.94%
CROX240726C001490002024-07-09 3:41PM EDT149.002.850.100.200.00-434552.25%
CROX240726C001500002024-07-19 3:40PM EDT150.000.120.100.15-0.08-40.00%10235050.10%
CROX240726C001525002024-07-19 9:32AM EDT152.500.050.050.30-0.05-50.00%11659.28%
CROX240726C001550002024-07-18 1:42PM EDT155.000.200.050.400.00-217668.16%
CROX240726C001575002024-07-17 3:08PM EDT157.500.400.050.750.00-2019983.01%
CROX240726C001600002024-07-19 3:30PM EDT160.000.050.000.10-0.05-50.00%1019462.89%
CROX240726C001625002024-07-19 12:01PM EDT162.500.050.000.75-1.82-97.33%51593.65%
CROX240726C001650002024-07-12 11:26AM EDT165.000.150.000.750.00-105199.22%
CROX240726C001675002024-06-28 3:34PM EDT167.501.680.002.150.00-11132.72%
CROX240726C001700002024-07-16 9:55AM EDT170.000.050.002.150.00-137144138.82%
CROX240726C001725002024-07-16 9:35AM EDT172.500.100.002.150.00-1010144.82%
CROX240726C001750002024-07-12 1:50PM EDT175.000.050.002.150.00-135150150.64%
CROX240726C001775002024-07-03 12:45PM EDT177.501.480.002.150.00-113156.30%
CROX240726C001825002024-06-28 11:33AM EDT182.502.400.001.350.00-11150.98%
CROX240726C001900002024-07-08 3:39PM EDT190.000.050.002.150.00-4344182.81%
CROX240726C002100002024-07-05 9:30AM EDT210.000.400.002.150.00-1010220.02%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX240726P000800002024-07-15 2:28PM EDT80.000.100.000.050.00-200210150.78%
CROX240726P000850002024-07-15 2:22PM EDT85.000.050.001.350.00-111218.85%
CROX240726P000900002024-07-15 9:48AM EDT90.000.100.001.350.00-27195.41%
CROX240726P000940002024-07-19 3:28PM EDT94.000.050.000.350.00-12137.89%
CROX240726P000950002024-07-17 3:28PM EDT95.000.050.000.300.00-522131.06%
CROX240726P000970002024-07-19 3:05PM EDT97.000.050.000.100.00-191106.25%
CROX240726P001000002024-07-15 9:30AM EDT100.000.200.000.350.00-45116.60%
CROX240726P001050002024-07-16 11:53AM EDT105.000.100.001.350.00-2532130.76%
CROX240726P001090002024-07-16 12:45PM EDT109.000.150.050.750.00--25101.37%
CROX240726P001150002024-07-18 11:44AM EDT115.000.230.050.550.00-917574.41%
CROX240726P001200002024-07-17 1:16PM EDT120.000.270.100.25-0.08-22.86%14250.78%
CROX240726P001210002024-07-17 11:57AM EDT121.000.420.150.250.00--351.37%
CROX240726P001230002024-07-18 10:49AM EDT123.000.400.250.35-0.25-38.46%1148.54%
CROX240726P001240002024-07-19 3:50PM EDT124.000.390.300.45-0.41-51.25%27348.15%
CROX240726P001250002024-07-19 3:22PM EDT125.000.450.400.55-0.27-37.50%66047.22%
CROX240726P001260002024-07-18 12:46PM EDT126.001.050.500.650.00-4445.70%
CROX240726P001270002024-07-19 3:46PM EDT127.000.720.650.80-0.06-7.69%1844.92%
CROX240726P001280002024-07-19 3:12PM EDT128.000.850.801.00-0.65-43.33%121,00144.51%
CROX240726P001290002024-07-19 3:12PM EDT129.001.091.051.20-0.71-39.44%42243.41%
CROX240726P001300002024-07-19 11:40AM EDT130.001.631.251.50-0.56-25.57%2215543.38%
CROX240726P001310002024-07-19 1:32PM EDT131.002.301.651.85-0.31-11.88%489143.36%
CROX240726P001320002024-07-19 3:48PM EDT132.002.202.002.20+0.08+3.77%41342.53%
CROX240726P001330002024-07-19 3:46PM EDT133.002.652.452.65-1.12-29.71%383142.46%
CROX240726P001340002024-07-19 10:19AM EDT134.004.102.953.20+0.50+13.89%41243.02%
CROX240726P001350002024-07-19 1:09PM EDT135.004.103.403.70-0.73-15.11%1412342.07%
CROX240726P001360002024-07-19 3:31PM EDT136.004.003.904.40+0.10+2.56%35443.31%
CROX240726P001370002024-07-17 10:35AM EDT137.004.804.705.100.00-14843.87%
CROX240726P001380002024-07-19 12:23PM EDT138.005.405.405.80-1.76-24.58%54643.70%
CROX240726P001390002024-07-19 11:38AM EDT139.006.706.106.60+1.50+28.85%61444.58%
CROX240726P001400002024-07-19 12:15PM EDT140.006.655.809.10-0.35-5.00%42574.66%
CROX240726P001410002024-07-18 2:19PM EDT141.009.576.409.200.00-12263.97%
CROX240726P001420002024-07-02 11:09AM EDT142.005.407.6010.300.00-11269.97%
CROX240726P001430002024-07-17 3:41PM EDT143.0010.359.5011.900.00-11362.50%
CROX240726P001440002024-07-15 12:11PM EDT144.007.309.8011.800.00-201168.31%
CROX240726P001450002024-07-16 3:35PM EDT145.008.5010.6012.600.00-21767.68%
CROX240726P001460002024-07-19 12:15PM EDT146.0011.9911.1014.30-2.49-17.20%21885.79%
CROX240726P001470002024-07-16 9:41AM EDT147.0012.5012.7014.500.00-1472.22%
CROX240726P001490002024-07-15 9:40AM EDT149.0012.5014.3017.700.00-242464.55%
CROX240726P001500002024-07-18 3:47PM EDT150.0018.6015.0018.700.00-11061.77%
CROX240726P001525002024-07-05 12:00PM EDT152.5010.8717.5021.100.00-2066.02%
CROX240726P001550002024-07-18 2:07PM EDT155.0023.5520.0022.900.00-151107.42%
CROX240726P001575002024-07-18 2:07PM EDT157.5026.0522.8026.100.00-15185.25%
CROX240726P001600002024-06-06 9:30AM EDT160.0014.8014.8019.500.00--10.00%