Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 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 | 97.01% |
| CROX260116C00045000 | 2024-03-19 11:38AM EDT | 45.00 | 91.00 | 79.50 | 84.50 | 0.00 | - | 1 | 26 | 0.00% |
| CROX260116C00050000 | 2024-03-19 2:16PM EDT | 50.00 | 88.40 | 75.50 | 80.50 | 0.00 | - | 2 | 6 | 0.00% |
| CROX260116C00055000 | 2024-05-07 10:15AM EDT | 55.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CROX260116C00060000 | 2024-05-07 10:03AM EDT | 60.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CROX260116C00065000 | 2024-03-15 2:35PM EDT | 65.00 | 73.40 | 69.20 | 72.20 | 0.00 | - | 2 | 10 | 0.00% |
| CROX260116C00070000 | 2024-04-22 1:07PM EDT | 70.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CROX260116C00075000 | 2024-03-28 11:41AM EDT | 75.00 | 79.50 | 60.50 | 65.50 | 0.00 | - | 20 | 20 | 29.02% |
| CROX260116C00080000 | 2024-05-03 3:38PM EDT | 80.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| CROX260116C00085000 | 2024-04-09 2:58PM EDT | 85.00 | 59.00 | 66.80 | 69.90 | 0.00 | - | 5 | 41 | 61.62% |
| CROX260116C00090000 | 2024-03-28 3:41PM EDT | 90.00 | 69.04 | 52.30 | 54.00 | 0.00 | - | 41 | 88 | 34.52% |
| CROX260116C00095000 | 2024-04-04 2:30PM EDT | 95.00 | 58.65 | 48.30 | 49.40 | 0.00 | - | 10 | 37 | 32.44% |
| CROX260116C00100000 | 2024-05-07 10:07AM EDT | 100.00 | 56.33 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 0.00% |
| CROX260116C00105000 | 2024-04-24 11:29AM EDT | 105.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CROX260116C00110000 | 2024-05-07 9:49AM EDT | 110.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| CROX260116C00115000 | 2024-05-06 2:51PM EDT | 115.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| CROX260116C00120000 | 2024-05-09 3:40PM EDT | 120.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| CROX260116C00125000 | 2024-05-07 9:45AM EDT | 125.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CROX260116C00130000 | 2024-04-26 11:05AM EDT | 130.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| CROX260116C00135000 | 2024-05-07 10:21AM EDT | 135.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CROX260116C00140000 | 2024-05-07 12:30PM EDT | 140.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.05% |
| CROX260116C00145000 | 2024-05-07 9:50AM EDT | 145.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| CROX260116C00150000 | 2024-05-09 11:02AM EDT | 150.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 1.56% |
| CROX260116C00155000 | 2024-04-17 10:05AM EDT | 155.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| CROX260116C00160000 | 2024-05-07 9:44AM EDT | 160.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| CROX260116C00165000 | 2024-05-06 2:15PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CROX260116C00170000 | 2024-04-02 10:30AM EDT | 170.00 | 27.90 | 18.20 | 19.10 | 0.00 | - | 10 | 18 | 40.41% |
| CROX260116C00175000 | 2024-04-17 10:40AM EDT | 175.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| CROX260116C00180000 | 2024-04-30 3:04PM EDT | 180.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 3.13% |
| CROX260116C00185000 | 2024-04-17 11:41AM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CROX260116C00190000 | 2024-04-02 9:50AM EDT | 190.00 | 22.00 | 14.00 | 15.80 | 0.00 | - | 1 | 10 | 42.26% |
| CROX260116C00200000 | 2024-05-09 11:11AM EDT | 200.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| CROX260116C00210000 | 2024-05-07 2:22PM EDT | 210.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
Putsfor16 January 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 | 0.45 | 1.50 | 0.00 | - | 1 | 13 | 56.81% |
| CROX260116P00045000 | 2023-12-18 1:53PM EDT | 45.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 10 | 18 | 65.95% |
| CROX260116P00050000 | 2024-04-01 10:52AM EDT | 50.00 | 1.65 | 1.70 | 2.70 | 0.00 | - | 1 | 32 | 56.81% |
| CROX260116P00055000 | 2024-05-07 1:03PM EDT | 55.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 12.50% |
| CROX260116P00060000 | 2024-04-22 3:33PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 12.50% |
| CROX260116P00065000 | 2024-03-21 1:42PM EDT | 65.00 | 3.65 | 4.40 | 4.80 | 0.00 | - | 5 | 22 | 54.39% |
| CROX260116P00070000 | 2024-05-07 9:56AM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| CROX260116P00075000 | 2024-05-07 1:03PM EDT | 75.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 12.50% |
| CROX260116P00080000 | 2024-05-09 9:49AM EDT | 80.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| CROX260116P00085000 | 2024-04-26 3:37PM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 6.25% |
| CROX260116P00090000 | 2024-05-07 11:29AM EDT | 90.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 6.25% |
| CROX260116P00095000 | 2024-05-09 3:43PM EDT | 95.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 6.25% |
| CROX260116P00100000 | 2024-05-07 9:30AM EDT | 100.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| CROX260116P00105000 | 2024-05-09 11:00AM EDT | 105.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| CROX260116P00110000 | 2024-04-19 9:45AM EDT | 110.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| CROX260116P00115000 | 2024-04-17 12:22PM EDT | 115.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| CROX260116P00120000 | 2024-05-08 10:07AM EDT | 120.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| CROX260116P00130000 | 2024-04-04 9:55AM EDT | 130.00 | 23.20 | 26.90 | 28.30 | 0.00 | - | 1 | 3 | 47.87% |
| CROX260116P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CROX260116P00140000 | 2024-04-29 11:24AM EDT | 140.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CROX260116P00150000 | 2024-04-17 9:42AM EDT | 150.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CROX260116P00165000 | 2024-05-07 9:43AM EDT | 165.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CROX260116P00170000 | 2024-03-19 2:52PM EDT | 170.00 | 49.03 | 54.80 | 56.70 | 0.00 | - | 1 | 1 | 50.54% |
| CROX260116P00190000 | 2024-05-03 10:19AM EDT | 190.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.