Singapore markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.98-1.67 (-1.05%)
At close: 04:00PM EDT
157.60 +0.62 (+0.39%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240628C000800002024-05-13 12:03PM EDT80.0061.5575.5079.300.00-22180.08%
CROX240628C001150002024-06-13 3:05PM EDT115.0043.0540.6044.300.00-2294.34%
CROX240628C001200002024-05-21 10:16AM EDT120.0024.0036.3039.300.00--294.29%
CROX240628C001250002024-05-14 10:52AM EDT125.0022.7131.3034.300.00--282.72%
CROX240628C001270002024-06-14 3:44PM EDT127.0031.2528.6032.30+7.34+30.70%3368.75%
CROX240628C001300002024-05-20 10:51AM EDT130.0013.3525.6029.100.00--259.47%
CROX240628C001310002024-05-17 1:53PM EDT131.0013.0024.7028.400.00-1163.28%
CROX240628C001360002024-06-14 2:57PM EDT136.0021.5219.8023.40+10.53+95.81%2253.96%
CROX240628C001370002024-06-06 3:39PM EDT137.0012.1018.8022.300.00--150.73%
CROX240628C001390002024-05-17 9:43AM EDT139.007.4516.8019.600.00-101263.87%
CROX240628C001400002024-06-14 3:36PM EDT140.0018.4016.7018.30+2.84+18.25%41257.10%
CROX240628C001410002024-06-13 12:28PM EDT141.0016.0915.9017.400.00-2256.08%
CROX240628C001420002024-06-14 3:36PM EDT142.0015.6915.0017.40+8.19+109.20%8450.83%
CROX240628C001430002024-06-07 1:35PM EDT143.009.0713.6016.700.00-1566.61%
CROX240628C001440002024-06-11 10:58AM EDT144.009.8612.7015.000.00-1455.91%
CROX240628C001450002024-06-04 12:35PM EDT145.007.8012.6013.300.00-1244.82%
CROX240628C001460002024-05-16 12:29PM EDT146.004.7011.7012.500.00--844.75%
CROX240628C001470002024-06-13 12:27PM EDT147.0010.5110.9011.400.00-3940.99%
CROX240628C001480002024-06-13 1:44PM EDT148.0011.098.8011.300.00-61748.07%
CROX240628C001490002024-06-14 10:38AM EDT149.008.509.2010.30+2.26+36.22%33145.17%
CROX240628C001500002024-06-14 11:38AM EDT150.007.608.409.00-1.12-12.84%21339.28%
CROX240628C001525002024-06-13 2:41PM EDT152.508.206.607.500.00-147740.87%
CROX240628C001550002024-06-14 10:40AM EDT155.004.205.005.30-1.60-27.59%53834.77%
CROX240628C001575002024-06-14 1:16PM EDT157.503.583.603.90-1.42-28.40%42033.83%
CROX240628C001600002024-06-14 3:36PM EDT160.002.892.554.20-0.68-19.05%83045.08%
CROX240628C001625002024-06-14 3:54PM EDT162.501.941.701.95-0.56-22.40%213333.15%
CROX240628C001650002024-06-14 3:52PM EDT165.001.301.101.30-0.70-35.00%2715432.84%
CROX240628C001675002024-06-13 3:54PM EDT167.501.350.701.000.00-1614634.69%
CROX240628C001700002024-06-13 1:16PM EDT170.000.550.451.15-0.19-25.68%16141.53%
CROX240628C001750002024-05-24 1:15PM EDT175.000.360.101.450.00-1154.86%
CROX240628C001850002024-06-06 12:45PM EDT185.000.100.051.400.00-1059.77%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240628P001100002024-06-12 3:18PM EDT110.000.050.002.200.00--3126.56%
CROX240628P001200002024-06-14 3:42PM EDT120.000.130.000.80-0.07-35.00%412980.86%
CROX240628P001220002024-05-22 11:31AM EDT122.000.450.002.200.00--196.41%
CROX240628P001250002024-05-29 11:17AM EDT125.000.300.002.200.00-410789.16%
CROX240628P001260002024-05-15 10:55AM EDT126.000.700.050.150.00--453.91%
CROX240628P001280002024-06-04 3:05PM EDT128.000.380.100.200.00-1253.81%
CROX240628P001290002024-05-29 9:55AM EDT129.000.520.051.400.00-1171.48%
CROX240628P001300002024-06-06 12:23PM EDT130.000.490.051.400.00-21469.29%
CROX240628P001320002024-06-11 9:36AM EDT132.000.490.051.000.00-151760.01%
CROX240628P001330002024-06-14 9:51AM EDT133.000.370.050.65-0.41-52.56%51652.98%
CROX240628P001340002024-06-11 3:48PM EDT134.000.290.101.450.00-1161.57%
CROX240628P001350002024-06-07 2:21PM EDT135.000.740.101.450.00-62059.38%
CROX240628P001360002024-06-12 9:30AM EDT136.000.250.101.200.00-115254.59%
CROX240628P001370002024-05-31 10:44AM EDT137.000.420.100.35-0.58-58.00%5645.22%
CROX240628P001380002024-06-12 2:00PM EDT138.000.590.100.350.00-183043.31%
CROX240628P001390002024-06-06 12:17PM EDT139.001.600.150.350.00-1541.41%
CROX240628P001400002024-06-14 3:42PM EDT140.000.240.200.35-0.41-63.08%84239.45%
CROX240628P001410002024-06-14 3:44PM EDT141.000.300.250.350.00-3337.55%
CROX240628P001420002024-06-13 10:00AM EDT142.000.320.300.400.00-12336.77%
CROX240628P001430002024-06-14 9:51AM EDT143.000.470.350.50+0.02+4.44%142236.87%
CROX240628P001440002024-06-12 3:35PM EDT144.000.680.450.550.00-1835.72%
CROX240628P001450002024-06-14 11:19AM EDT145.000.600.500.65+0.08+15.38%513535.30%
CROX240628P001460002024-06-14 11:48AM EDT146.001.000.600.75+0.25+33.33%62334.67%
CROX240628P001470002024-06-14 10:47AM EDT147.001.100.701.85+0.30+37.50%1245.90%
CROX240628P001480002024-06-13 12:22PM EDT148.001.250.901.350.00-52337.62%
CROX240628P001490002024-06-13 12:22PM EDT149.001.451.051.650.00-23838.28%
CROX240628P001500002024-06-13 2:16PM EDT150.001.301.152.050.00-205839.60%
CROX240628P001525002024-06-14 11:33AM EDT152.502.451.752.05+0.53+27.60%213232.15%
CROX240628P001550002024-06-14 12:42PM EDT155.003.302.603.10+0.65+24.53%83632.94%
CROX240628P001575002024-06-14 11:36AM EDT157.504.903.704.10+0.70+16.67%2531.23%
CROX240628P001600002024-06-13 12:18PM EDT160.005.604.605.600.00-3431.54%