Canada markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.36+3.70 (+5.39%)
At close: 04:00PM EDT
72.50 +0.14 (+0.19%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX221021C000500002022-09-16 11:04AM EDT50.0026.0022.5023.200.00--1111.13%
CROX221021C000550002022-09-30 12:03PM EDT55.0015.2217.7018.500.00-11797.75%
CROX221021C000600002022-09-30 9:39AM EDT60.008.0013.3013.800.00-14786.52%
CROX221021C000650002022-10-03 3:30PM EDT65.0010.009.209.50+1.94+24.07%512576.93%
CROX221021C000675002022-09-30 2:47PM EDT67.505.807.307.800.00-14317374.39%
CROX221021C000700002022-10-03 2:12PM EDT70.006.005.806.20+1.50+33.33%9333073.05%
CROX221021C000725002022-10-03 3:37PM EDT72.504.904.504.80+1.50+44.12%6814571.68%
CROX221021C000750002022-10-03 3:30PM EDT75.003.803.303.60+1.40+58.33%411,39269.43%
CROX221021C000775002022-10-03 2:45PM EDT77.502.492.402.60+0.71+39.89%12643067.87%
CROX221021C000800002022-10-03 3:53PM EDT80.001.781.651.90+0.54+43.55%1101,01466.85%
CROX221021C000825002022-10-03 3:17PM EDT82.501.301.201.35+0.43+49.43%5623666.94%
CROX221021C000850002022-10-03 2:58PM EDT85.000.880.750.95+0.23+35.38%441,51165.77%
CROX221021C000900002022-10-03 3:56PM EDT90.000.400.350.45+0.10+33.33%3780966.02%
CROX221021C000950002022-10-03 3:56PM EDT95.000.170.150.20+0.02+13.33%796666.02%
CROX221021C001000002022-09-28 12:25PM EDT100.000.140.000.250.00-213071.68%
CROX221021C001050002022-09-29 12:47PM EDT105.000.100.000.150.00-508374.61%
CROX221021C001100002022-09-19 2:05PM EDT110.000.150.000.050.00-82371.88%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX221021P000350002022-09-26 11:04AM EDT35.000.050.000.050.00--10125.00%
CROX221021P000375002022-09-22 10:41AM EDT37.500.150.000.150.00-15130.86%
CROX221021P000400002022-09-30 10:01AM EDT40.000.130.000.250.00-1017128.52%
CROX221021P000450002022-10-03 2:20PM EDT45.000.050.000.25-0.10-66.67%819105.47%
CROX221021P000475002022-09-30 3:59PM EDT47.500.280.050.400.00-342105.27%
CROX221021P000500002022-09-30 10:01AM EDT50.000.410.100.500.00-1123599.80%
CROX221021P000550002022-10-03 3:56PM EDT55.000.400.350.45-0.40-50.00%40733183.40%
CROX221021P000600002022-10-03 3:56PM EDT60.000.900.850.95-0.40-30.77%5575778.56%
CROX221021P000650002022-10-03 3:26PM EDT65.001.651.701.90-1.15-41.07%431,52873.22%
CROX221021P000675002022-10-03 3:58PM EDT67.502.502.402.60-1.60-39.02%8039271.14%
CROX221021P000700002022-10-03 3:40PM EDT70.003.253.303.60-2.16-39.93%3840970.04%
CROX221021P000725002022-10-03 3:23PM EDT72.504.304.404.70-2.09-32.71%1236968.02%
CROX221021P000750002022-10-03 3:17PM EDT75.005.655.706.00-2.00-26.14%599165.75%
CROX221021P000775002022-10-03 11:49AM EDT77.507.907.307.60-1.85-18.97%95464.77%
CROX221021P000800002022-10-03 11:21AM EDT80.009.609.009.40-1.70-15.04%125462.92%
CROX221021P000825002022-10-03 9:44AM EDT82.5012.6010.9011.40-4.10-24.55%52061.28%
CROX221021P000850002022-10-03 1:07PM EDT85.0013.9012.8013.60-1.86-11.80%122857.96%
CROX221021P000900002022-10-03 3:52PM EDT90.0018.0017.5018.20-3.50-16.28%11557.42%
CROX221021P000950002022-09-19 11:36AM EDT95.0018.1022.0023.100.00-212280.37%
CROX221021P001000002022-09-28 1:35PM EDT100.0028.9427.0028.200.00-2395.51%
CROX221021P001050002022-09-28 1:35PM EDT105.0034.0932.0033.200.00-20105.96%
CROX221021P001200002022-09-09 12:01PM EDT120.0040.8047.1048.500.00-20107.23%