Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX260116C00040000 | 2024-02-23 3:06PM EDT | 40.00 | 83.15 | 104.50 | 109.00 | 0.00 | - | 1 | 3 | 162.90% |
| CROX260116C00045000 | 2024-03-19 11:38AM EDT | 45.00 | 91.00 | 79.50 | 84.50 | 0.00 | - | 1 | 26 | 53.22% |
| CROX260116C00050000 | 2024-03-19 2:16PM EDT | 50.00 | 88.40 | 75.50 | 80.50 | 0.00 | - | 2 | 6 | 54.72% |
| CROX260116C00055000 | 2024-03-19 2:16PM EDT | 55.00 | 84.45 | 71.50 | 76.40 | 0.00 | - | 2 | 9 | 54.55% |
| CROX260116C00060000 | 2024-02-15 3:55PM EDT | 60.00 | 72.40 | 76.30 | 78.70 | 0.00 | - | 5 | 17 | 80.22% |
| CROX260116C00065000 | 2024-03-15 2:35PM EDT | 65.00 | 73.40 | 69.20 | 72.20 | 0.00 | - | 2 | 10 | 68.15% |
| CROX260116C00070000 | 2024-04-22 1:07PM EDT | 70.00 | 67.00 | 65.10 | 69.00 | 0.00 | - | 1 | 20 | 66.28% |
| CROX260116C00075000 | 2024-03-28 11:41AM EDT | 75.00 | 79.50 | 60.50 | 65.50 | 0.00 | - | 20 | 20 | 63.27% |
| CROX260116C00080000 | 2024-04-11 1:13PM EDT | 80.00 | 63.90 | 59.00 | 60.80 | 0.00 | - | 20 | 196 | 62.60% |
| CROX260116C00085000 | 2024-04-09 2:58PM EDT | 85.00 | 59.00 | 54.00 | 58.90 | 0.00 | - | 5 | 41 | 60.91% |
| CROX260116C00090000 | 2024-03-28 3:41PM EDT | 90.00 | 69.04 | 52.30 | 54.00 | 0.00 | - | 41 | 88 | 59.42% |
| CROX260116C00095000 | 2024-04-04 2:30PM EDT | 95.00 | 58.65 | 49.30 | 50.90 | 0.00 | - | 10 | 37 | 58.31% |
| CROX260116C00100000 | 2024-04-17 11:01AM EDT | 100.00 | 42.50 | 45.00 | 48.10 | 0.00 | - | 20 | 205 | 56.10% |
| CROX260116C00105000 | 2024-04-24 11:29AM EDT | 105.00 | 44.75 | 42.00 | 45.30 | 0.00 | - | 1 | 11 | 55.02% |
| CROX260116C00110000 | 2024-04-17 9:34AM EDT | 110.00 | 39.34 | 40.60 | 42.70 | 0.00 | - | 1 | 90 | 55.38% |
| CROX260116C00115000 | 2024-04-03 11:17AM EDT | 115.00 | 51.25 | 37.00 | 42.00 | 0.00 | - | 10 | 59 | 55.26% |
| CROX260116C00120000 | 2024-04-26 11:05AM EDT | 120.00 | 37.70 | 35.00 | 37.70 | +3.70 | +10.88% | 10 | 89 | 53.28% |
| CROX260116C00125000 | 2024-04-18 2:11PM EDT | 125.00 | 31.72 | 34.00 | 35.40 | 0.00 | - | 2 | 22 | 53.65% |
| CROX260116C00130000 | 2024-04-26 11:05AM EDT | 130.00 | 32.70 | 31.50 | 33.20 | +4.15 | +14.54% | 10 | 48 | 52.73% |
| CROX260116C00135000 | 2024-04-12 10:31AM EDT | 135.00 | 32.00 | 30.10 | 31.20 | 0.00 | - | 2 | 28 | 52.69% |
| CROX260116C00140000 | 2024-04-03 2:31PM EDT | 140.00 | 37.60 | 26.50 | 29.30 | 0.00 | - | 20 | 112 | 50.88% |
| CROX260116C00145000 | 2024-04-03 11:27AM EDT | 145.00 | 36.83 | 26.30 | 27.50 | 0.00 | - | 10 | 10 | 51.65% |
| CROX260116C00150000 | 2024-04-26 1:27PM EDT | 150.00 | 24.90 | 24.60 | 25.70 | +0.80 | +3.32% | 8 | 142 | 51.12% |
| CROX260116C00155000 | 2024-04-17 10:05AM EDT | 155.00 | 20.17 | 23.10 | 24.60 | 0.00 | - | 2 | 4 | 51.16% |
| CROX260116C00160000 | 2024-04-08 3:44PM EDT | 160.00 | 26.50 | 21.40 | 22.60 | 0.00 | - | 21 | 9 | 50.25% |
| CROX260116C00165000 | 2024-04-03 9:34AM EDT | 165.00 | 30.06 | 20.20 | 21.10 | 0.00 | - | 1 | 7 | 50.67% |
| CROX260116C00170000 | 2024-04-02 10:30AM EDT | 170.00 | 27.90 | 17.10 | 19.70 | 0.00 | - | 10 | 18 | 50.22% |
| CROX260116C00175000 | 2024-04-17 10:40AM EDT | 175.00 | 15.30 | 17.50 | 18.50 | 0.00 | - | 1 | 9 | 49.97% |
| CROX260116C00180000 | 2024-04-19 3:36PM EDT | 180.00 | 14.50 | 16.50 | 17.50 | 0.00 | - | 19 | 109 | 49.94% |
| CROX260116C00185000 | 2024-04-17 11:41AM EDT | 185.00 | 13.30 | 15.10 | 18.00 | 0.00 | - | 1 | 12 | 52.17% |
| CROX260116C00190000 | 2024-04-02 9:50AM EDT | 190.00 | 22.00 | 14.30 | 16.20 | 0.00 | - | 1 | 10 | 50.71% |
| CROX260116C00200000 | 2024-04-02 9:50AM EDT | 200.00 | 19.50 | 12.60 | 13.40 | 0.00 | - | 4 | 4 | 48.74% |
| CROX260116C00210000 | 2024-04-17 10:40AM EDT | 210.00 | 9.40 | 11.00 | 12.30 | 0.00 | - | 1 | 2 | 49.23% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX260116P00040000 | 2024-04-09 10:31AM EDT | 40.00 | 1.26 | 0.50 | 2.50 | 0.00 | - | 1 | 13 | 57.98% |
| CROX260116P00045000 | 2023-12-18 1:53PM EDT | 45.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 10 | 18 | 61.39% |
| CROX260116P00050000 | 2024-04-01 10:52AM EDT | 50.00 | 1.65 | 1.00 | 3.40 | 0.00 | - | 1 | 32 | 52.37% |
| CROX260116P00055000 | 2024-02-15 12:30PM EDT | 55.00 | 3.25 | 1.55 | 2.85 | 0.00 | - | 1 | 161 | 51.14% |
| CROX260116P00060000 | 2024-04-22 3:33PM EDT | 60.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 14 | 207 | 49.96% |
| CROX260116P00065000 | 2024-03-21 1:42PM EDT | 65.00 | 3.65 | 4.40 | 4.80 | 0.00 | - | 5 | 22 | 50.11% |
| CROX260116P00070000 | 2024-04-22 12:44PM EDT | 70.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | 1 | 86 | 48.01% |
| CROX260116P00075000 | 2024-02-28 11:06AM EDT | 75.00 | 6.75 | 4.40 | 4.90 | 0.00 | - | 1 | 30 | 41.85% |
| CROX260116P00080000 | 2024-04-22 3:38PM EDT | 80.00 | 7.10 | 7.10 | 8.00 | 0.00 | - | 3 | 84 | 46.49% |
| CROX260116P00085000 | 2024-04-26 3:37PM EDT | 85.00 | 8.80 | 7.60 | 9.20 | -0.30 | -3.30% | 1 | 244 | 45.16% |
| CROX260116P00090000 | 2024-04-25 9:58AM EDT | 90.00 | 11.14 | 9.80 | 11.00 | 0.00 | - | 1 | 167 | 44.96% |
| CROX260116P00095000 | 2024-04-11 3:09PM EDT | 95.00 | 11.25 | 11.30 | 13.50 | 0.00 | - | 1 | 196 | 45.85% |
| CROX260116P00100000 | 2024-04-01 9:48AM EDT | 100.00 | 10.50 | 13.10 | 14.40 | 0.00 | - | 1 | 123 | 43.23% |
| CROX260116P00105000 | 2024-04-22 1:27PM EDT | 105.00 | 15.00 | 15.10 | 16.00 | 0.00 | - | 1 | 17 | 41.85% |
| CROX260116P00110000 | 2024-04-19 9:45AM EDT | 110.00 | 18.45 | 17.20 | 18.50 | 0.00 | - | 1 | 45 | 41.87% |
| CROX260116P00115000 | 2024-04-17 12:22PM EDT | 115.00 | 21.30 | 19.30 | 20.30 | 0.00 | - | 1 | 17 | 40.45% |
| CROX260116P00120000 | 2024-04-26 11:00AM EDT | 120.00 | 21.60 | 21.60 | 23.10 | +0.20 | +0.93% | 13 | 157 | 40.48% |
| CROX260116P00130000 | 2024-04-04 9:55AM EDT | 130.00 | 23.20 | 26.70 | 28.10 | 0.00 | - | 1 | 3 | 38.90% |
| CROX260116P00135000 | 2024-03-27 10:21AM EDT | 135.00 | 24.43 | 28.60 | 29.80 | 0.00 | - | 1 | 1 | 36.59% |
| CROX260116P00140000 | 2024-03-28 11:49AM EDT | 140.00 | 26.17 | 32.40 | 34.80 | 0.00 | - | 2 | 4 | 39.12% |
| CROX260116P00150000 | 2024-04-17 9:42AM EDT | 150.00 | 41.14 | 38.20 | 40.80 | 0.00 | - | 1 | 2 | 37.52% |
| CROX260116P00170000 | 2024-03-19 2:52PM EDT | 170.00 | 49.03 | 54.80 | 56.70 | 0.00 | - | 1 | 1 | 38.36% |
© 2024 Yahoo. All rights reserved.