Canada markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.80+0.78 (+0.55%)
At close: 04:00PM EDT
143.42 -0.38 (-0.26%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX240405C000850002024-03-22 3:52PM EDT85.0056.2357.1060.200.00-42249.32%
CROX240405C000900002024-03-18 9:41AM EDT90.0039.1252.1055.200.00-32226.76%
CROX240405C001000002024-03-27 1:10PM EDT100.0041.6842.2045.200.00-21184.86%
CROX240405C001020002024-03-22 2:11PM EDT102.0039.3540.6043.700.00-52130.37%
CROX240405C001050002024-03-25 1:01PM EDT105.0036.7537.6040.200.00-1198.63%
CROX240405C001060002024-03-22 10:26AM EDT106.0034.2036.7040.000.00-26129.00%
CROX240405C001070002024-03-27 10:50AM EDT107.0034.1035.1038.200.00-11157.42%
CROX240405C001090002024-03-05 11:16AM EDT109.0015.9033.8036.300.00--4102.25%
CROX240405C001100002024-03-28 11:45AM EDT110.0033.9032.8036.00+16.09+90.34%8080118.26%
CROX240405C001110002024-03-28 12:50PM EDT111.0032.0731.2035.10+15.24+90.55%99102.73%
CROX240405C001150002024-03-07 11:22AM EDT115.009.5127.2031.100.00-1291.02%
CROX240405C001170002024-02-29 11:11AM EDT117.0010.4025.3029.100.00-1287.60%
CROX240405C001180002024-03-28 11:45AM EDT118.0025.4624.7027.60+15.36+152.08%808082.32%
CROX240405C001190002024-03-05 10:44AM EDT119.008.9023.3026.500.00-1263.48%
CROX240405C001200002024-03-14 9:52AM EDT120.009.5622.4025.300.00-303055.08%
CROX240405C001210002024-03-05 10:44AM EDT121.007.6021.2025.000.00-1071.39%
CROX240405C001220002024-03-15 1:03PM EDT122.008.5020.7023.600.00-1970.90%
CROX240405C001230002024-03-18 10:06AM EDT123.0019.7419.2022.30+12.52+173.41%14100.64%
CROX240405C001240002024-03-15 11:36AM EDT124.006.8318.2021.600.00-1351.37%
CROX240405C001250002024-03-27 11:05AM EDT125.0016.4217.2020.300.00-104393.31%
CROX240405C001260002024-03-22 10:53AM EDT126.0014.7716.3019.400.00-32891.70%
CROX240405C001270002024-03-22 10:29AM EDT127.0016.8915.2018.70+3.39+25.11%11293.80%
CROX240405C001280002024-03-21 2:20PM EDT128.0012.3014.4017.600.00-11488.09%
CROX240405C001290002024-03-28 11:55AM EDT129.0014.2013.8016.70+8.95+170.48%1354.39%
CROX240405C001300002024-03-28 3:28PM EDT130.0013.8513.1014.50+2.04+17.27%5012158.15%
CROX240405C001310002024-03-27 12:42PM EDT131.0010.7011.5014.300.00-72271.31%
CROX240405C001320002024-03-28 3:28PM EDT132.0011.8710.4013.10+2.47+26.28%130863.97%
CROX240405C001330002024-03-27 3:47PM EDT133.0010.5210.0013.200.00-1550.68%
CROX240405C001340002024-03-22 2:40PM EDT134.008.519.6011.400.00-33161.72%
CROX240405C001350002024-03-28 3:14PM EDT135.009.108.5010.50+2.19+31.69%118759.45%
CROX240405C001360002024-03-28 1:32PM EDT136.007.747.709.50+1.81+30.52%2855.47%
CROX240405C001370002024-03-28 12:36PM EDT137.006.405.808.00-0.40-5.88%21443.80%
CROX240405C001380002024-03-27 10:01AM EDT138.004.665.106.900.00-227538.43%
CROX240405C001390002024-03-28 12:39PM EDT139.004.704.106.00-0.80-14.55%2636.06%
CROX240405C001400002024-03-28 3:54PM EDT140.005.104.605.10+0.60+13.33%2288633.40%
CROX240405C001410002024-03-28 3:54PM EDT141.004.253.904.10+1.46+52.33%1012129.13%
CROX240405C001420002024-03-28 1:34PM EDT142.003.003.203.50-0.29-8.81%97029.59%
CROX240405C001430002024-03-28 3:48PM EDT143.002.652.652.80+0.04+1.53%23413828.08%
CROX240405C001440002024-03-28 3:55PM EDT144.002.202.102.25+0.13+6.28%15427.64%
CROX240405C001450002024-03-28 3:53PM EDT145.001.851.651.80-0.05-2.63%1384227.56%
CROX240405C001460002024-03-28 3:56PM EDT146.001.401.301.45-0.15-9.68%203827.93%
CROX240405C001470002024-03-28 2:45PM EDT147.000.900.951.10-0.30-25.00%121327.52%
CROX240405C001480002024-03-27 3:32PM EDT148.001.020.700.900.00-252828.42%
CROX240405C001500002024-03-28 3:52PM EDT150.000.450.400.50-0.20-30.77%403428.20%
CROX240405C001525002024-03-28 3:18PM EDT152.500.240.200.30-0.31-56.36%251830.37%
CROX240405C001550002024-03-27 2:23PM EDT155.000.120.100.45-0.03-20.00%1240.43%
CROX240405C001600002024-03-25 9:37AM EDT160.000.240.000.650.00-2257.57%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX240405P001000002024-03-05 1:43PM EDT100.000.250.000.750.00-45138.48%
CROX240405P001020002024-03-01 2:23PM EDT102.000.350.000.750.00-10132.03%
CROX240405P001030002024-03-05 4:44PM EDT103.000.430.000.750.00-215128.91%
CROX240405P001050002024-03-13 11:00AM EDT105.000.250.000.750.00-210122.56%
CROX240405P001060002024-03-21 9:45AM EDT106.000.100.000.100.00-83,02487.50%
CROX240405P001080002024-03-14 2:37PM EDT108.000.300.000.750.00-1013113.28%
CROX240405P001090002024-03-20 9:45AM EDT109.000.080.000.750.00-515110.25%
CROX240405P001100002024-03-20 2:55PM EDT110.000.100.000.750.00-18107.23%
CROX240405P001120002024-03-21 3:49PM EDT112.000.100.000.750.00-12101.17%
CROX240405P001130002024-03-25 3:21PM EDT113.000.050.000.750.00-5798.24%
CROX240405P001140002024-03-28 12:24PM EDT114.000.050.000.30-0.05-50.00%31380.66%
CROX240405P001150002024-03-20 10:20AM EDT115.000.230.001.250.00-310103.22%
CROX240405P001160002024-03-18 1:14PM EDT116.000.400.000.750.00-51789.36%
CROX240405P001170002024-03-13 3:02PM EDT117.000.860.000.750.00-6886.43%
CROX240405P001180002024-03-20 2:14PM EDT118.000.300.001.300.00-41794.58%
CROX240405P001190002024-03-21 9:37AM EDT119.000.700.000.750.00-13280.66%
CROX240405P001200002024-03-25 3:46PM EDT120.000.200.000.750.00-405777.73%
CROX240405P001210002024-03-22 2:11PM EDT121.000.200.000.750.00-51274.90%
CROX240405P001220002024-03-27 11:41AM EDT122.000.080.000.750.00-31071.97%
CROX240405P001230002024-03-20 10:23AM EDT123.000.500.001.350.00-51479.59%
CROX240405P001240002024-03-25 3:46PM EDT124.000.280.001.350.00-405776.47%
CROX240405P001250002024-03-26 9:40AM EDT125.000.050.000.750.00-59063.38%
CROX240405P001260002024-03-18 1:01PM EDT126.002.300.000.750.00-22860.55%
CROX240405P001270002024-03-28 3:51PM EDT127.000.230.000.45+0.05+27.78%238051.56%
CROX240405P001280002024-03-25 2:58PM EDT128.000.250.000.750.00-15954.88%
CROX240405P001290002024-03-28 2:32PM EDT129.000.270.000.25+0.02+8.00%12347.36%
CROX240405P001300002024-03-27 12:03PM EDT130.000.200.050.250.00-11444.68%
CROX240405P001310002024-03-28 9:51AM EDT131.000.150.051.30-0.25-62.50%2854.39%
CROX240405P001320002024-03-28 3:51PM EDT132.000.310.050.55-0.04-11.43%235948.15%
CROX240405P001330002024-03-28 3:57PM EDT133.000.150.100.20-0.30-66.67%132734.77%
CROX240405P001340002024-03-27 3:41PM EDT134.000.170.100.30-0.13-43.33%13935.40%
CROX240405P001350002024-03-28 3:52PM EDT135.000.200.200.30-0.55-73.33%45932.57%
CROX240405P001360002024-03-27 11:46AM EDT136.000.500.200.35-0.40-44.44%12331.01%
CROX240405P001370002024-03-27 3:16PM EDT137.000.500.300.40-0.25-33.33%2929.20%
CROX240405P001380002024-03-28 2:32PM EDT138.000.550.400.55-0.65-54.17%192229.10%
CROX240405P001390002024-03-28 3:48PM EDT139.000.620.550.70-0.58-48.33%91628.32%
CROX240405P001400002024-03-28 1:12PM EDT140.000.760.750.90-0.75-49.67%3487427.71%
CROX240405P001410002024-03-27 2:29PM EDT141.001.901.001.150.00-227327.15%
CROX240405P001420002024-03-28 3:33PM EDT142.001.351.351.50-0.67-33.17%14917127.12%
CROX240405P001430002024-03-28 11:36AM EDT143.002.151.751.90-0.36-14.34%14426.91%
CROX240405P001450002024-03-28 3:56PM EDT145.002.722.752.90-2.58-48.68%404026.37%
CROX240405P001460002024-03-28 3:56PM EDT146.003.453.303.60-2.25-39.47%10427.32%
CROX240405P001500002024-03-28 3:43PM EDT150.006.825.908.40-1.39-16.93%2153.71%