New Zealand markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.20+0.18 (+0.13%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240328C000800002024-03-13 11:26AM EDT80.0047.7561.7065.400.00-20582.81%
CROX240328C000880002024-03-19 3:35PM EDT88.0043.5154.1057.300.00-40531.25%
CROX240328C000890002024-03-11 12:03PM EDT89.0037.5753.0056.400.00-44520.70%
CROX240328C000900002024-02-16 10:42AM EDT90.0029.4737.0040.500.00-140.00%
CROX240328C000920002024-03-21 1:24PM EDT92.0047.7750.8053.100.00-12530.86%
CROX240328C000950002024-03-18 12:08PM EDT95.0034.5046.9050.000.00-22405.47%
CROX240328C000970002024-02-15 10:50AM EDT97.0018.6430.2033.500.00-220.00%
CROX240328C001000002024-03-20 2:29PM EDT100.0037.5643.2045.400.00-14487.89%
CROX240328C001010002024-03-18 2:41PM EDT101.0030.5041.1044.400.00-12408.40%
CROX240328C001040002024-02-23 2:01PM EDT104.0016.0036.4039.800.00-33386.72%
CROX240328C001050002024-03-27 10:41AM EDT105.0035.6037.8040.400.00-37413.48%
CROX240328C001060002024-02-15 11:14AM EDT106.0013.0021.2024.600.00-440.00%
CROX240328C001070002024-02-15 2:21PM EDT107.0014.2020.2023.600.00-110.00%
CROX240328C001080002024-03-28 12:47PM EDT108.0034.7633.5036.90+1.36+4.07%12950.00%
CROX240328C001090002024-03-26 3:20PM EDT109.0031.6033.1036.300.00-23326.56%
CROX240328C001100002024-03-26 2:36PM EDT110.0030.6932.3035.400.00-6433336.52%
CROX240328C001110002024-02-15 11:58AM EDT111.009.5016.3019.700.00-100.00%
CROX240328C001120002024-03-28 1:42PM EDT112.0030.8829.9033.40+2.31+8.09%56293.36%
CROX240328C001130002024-03-06 11:50AM EDT113.0010.7028.6031.800.00-2350.00%
CROX240328C001140002024-03-25 11:06AM EDT114.0028.1027.9031.300.00-112269.14%
CROX240328C001150002024-03-28 10:49AM EDT115.0028.4026.5029.60+14.80+108.82%118355.86%
CROX240328C001160002024-03-26 12:40PM EDT116.0025.1525.8029.200.00-19237.89%
CROX240328C001170002024-03-15 9:31AM EDT117.0011.0024.6028.200.00-2021213.28%
CROX240328C001180002024-03-26 2:36PM EDT118.0023.0823.5026.300.00-6422302.54%
CROX240328C001190002024-03-25 1:41PM EDT119.0023.2522.8025.300.00-112292.58%
CROX240328C001200002024-03-28 12:17PM EDT120.0022.9922.3024.30+6.99+43.69%188169.53%
CROX240328C001210002024-03-21 10:51AM EDT121.0022.2721.6023.90+4.47+25.11%18226.95%
CROX240328C001220002024-03-18 1:29PM EDT122.008.9021.0023.200.00-118248.34%
CROX240328C001230002024-03-21 9:33AM EDT123.0019.6519.6021.30+3.00+18.02%124175.78%
CROX240328C001240002024-03-21 1:35PM EDT124.0015.3418.0019.900.00-1522213.97%
CROX240328C001250002024-03-26 10:26AM EDT125.0015.5218.0020.000.00-475212.70%
CROX240328C001260002024-03-26 12:00PM EDT126.0014.8015.6017.800.00-232187.89%
CROX240328C001270002024-03-25 1:09PM EDT127.0013.1014.6017.300.00-148214.36%
CROX240328C001280002024-03-20 9:31AM EDT128.0015.5014.4016.20+9.20+146.03%155115.23%
CROX240328C001290002024-03-22 1:06PM EDT129.0013.9912.7015.20+2.14+18.06%144188.67%
CROX240328C001300002024-03-28 12:29PM EDT130.0012.9213.1014.30+2.09+19.30%145189145.12%
CROX240328C001310002024-03-27 12:42PM EDT131.0010.3711.1014.100.00-426128.71%
CROX240328C001320002024-03-27 3:47PM EDT132.0011.2510.1013.00+0.11+0.99%510116.21%
CROX240328C001330002024-03-26 11:42AM EDT133.0010.519.3011.30+2.50+31.21%113081.64%
CROX240328C001340002024-03-28 12:29PM EDT134.008.928.6010.60+2.60+41.14%150126103.52%
CROX240328C001350002024-03-28 12:20PM EDT135.007.797.409.40+1.79+29.83%22779.10%
CROX240328C001360002024-03-27 10:50AM EDT136.005.406.208.800.00-13079.49%
CROX240328C001370002024-03-28 12:36PM EDT137.005.805.907.10+2.20+61.11%21871.19%
CROX240328C001380002024-03-28 1:29PM EDT138.004.905.005.90+2.03+70.73%41259.38%
CROX240328C001390002024-03-28 10:25AM EDT139.004.333.605.10+0.09+2.12%27283.11%
CROX240328C001400002024-03-28 1:15PM EDT140.002.883.203.70-0.52-15.29%1611754.88%
CROX240328C001410002024-03-28 11:57AM EDT141.001.151.903.20-0.74-39.15%53764.06%
CROX240328C001420002024-03-28 2:15PM EDT142.001.400.951.85-0.22-13.58%177838.67%
CROX240328C001430002024-03-28 2:24PM EDT143.000.570.450.65-0.43-43.00%17126018.21%
CROX240328C001440002024-03-28 11:14AM EDT144.000.250.000.15-0.33-56.90%146514.65%
CROX240328C001450002024-03-28 12:21PM EDT145.000.050.000.05-0.25-83.33%1912817.29%
CROX240328C001460002024-03-28 10:06AM EDT146.000.110.000.10+0.01+10.00%72328.61%
CROX240328C001470002024-03-26 1:02PM EDT147.000.150.000.100.00-11435.74%
CROX240328C001480002024-03-28 11:39AM EDT148.000.050.000.050.00-32136.72%
CROX240328C001490002024-03-28 1:49PM EDT149.000.090.000.10-0.16-64.00%101249.22%
CROX240328C001500002024-03-27 1:36PM EDT150.000.040.000.100.00-45555.47%
CROX240328C001525002024-03-22 3:55PM EDT152.500.150.000.750.00-6996.09%
CROX240328C001550002024-03-26 9:30AM EDT155.000.100.000.100.00-11175.78%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CROX240328P000850002024-02-20 4:46PM EDT85.000.300.001.350.00-66597.27%
CROX240328P000890002024-02-21 10:30AM EDT89.000.400.001.350.00-34552.15%
CROX240328P000900002024-02-15 2:28PM EDT90.000.300.000.750.00-53483.98%
CROX240328P000920002024-02-26 10:30AM EDT92.000.200.000.650.00-22452.73%
CROX240328P000950002024-03-05 2:32PM EDT95.000.100.000.600.00-4040418.36%
CROX240328P000960002024-03-08 11:41AM EDT96.000.080.000.600.00-131408.98%
CROX240328P000970002024-03-14 12:33PM EDT97.000.240.000.750.00-313416.02%
CROX240328P000980002024-02-22 1:42PM EDT98.000.560.000.950.00-10425.20%
CROX240328P000990002024-03-07 4:24PM EDT99.000.100.000.600.00-18381.64%
CROX240328P001000002024-03-18 3:31PM EDT100.000.050.000.200.00-1045314.06%
CROX240328P001010002024-03-08 4:04PM EDT101.000.130.000.600.00-1011364.06%
CROX240328P001020002024-02-23 1:59PM EDT102.000.680.000.950.00-12387.11%
CROX240328P001030002024-02-23 2:55PM EDT103.000.800.000.950.00-32377.73%
CROX240328P001040002024-03-21 9:36AM EDT104.000.330.000.600.00-44337.89%
CROX240328P001050002024-03-21 9:36AM EDT105.000.340.000.750.00-458342.97%
CROX240328P001060002024-03-15 9:52AM EDT106.000.100.000.600.00-11320.70%
CROX240328P001070002024-03-13 3:10PM EDT107.000.180.000.600.00-117312.11%
CROX240328P001080002024-03-08 4:22PM EDT108.000.410.000.600.00-1415303.71%
CROX240328P001090002024-03-18 10:35AM EDT109.000.130.000.600.00-113295.31%
CROX240328P001100002024-03-20 11:22AM EDT110.000.100.000.600.00-233287.11%
CROX240328P001110002024-03-20 2:53PM EDT111.000.060.000.600.00-118278.91%
CROX240328P001120002024-03-15 3:05PM EDT112.000.180.000.600.00-126270.51%
CROX240328P001130002024-03-18 2:17PM EDT113.000.100.000.600.00-513262.50%
CROX240328P001140002024-03-15 3:42PM EDT114.000.420.000.600.00-415254.30%
CROX240328P001150002024-03-27 3:41PM EDT115.000.080.000.050.00-1456170.31%
CROX240328P001160002024-03-18 10:47AM EDT116.000.250.000.600.00-13237.89%
CROX240328P001170002024-03-15 3:27PM EDT117.000.370.000.650.00-121233.59%
CROX240328P001180002024-03-19 9:50AM EDT118.000.370.000.650.00-452225.78%
CROX240328P001190002024-03-22 3:45PM EDT119.000.050.000.650.00-147217.58%
CROX240328P001200002024-03-27 9:49AM EDT120.000.080.000.050.00-259139.84%
CROX240328P001210002024-03-19 1:35PM EDT121.000.300.000.050.00-307321134.38%
CROX240328P001220002024-03-19 10:18AM EDT122.000.800.000.050.00-517128.13%
CROX240328P001230002024-03-25 10:21AM EDT123.000.660.000.050.00-1585121.88%
CROX240328P001240002024-03-22 12:37PM EDT124.000.050.000.050.00-364116.41%
CROX240328P001250002024-03-27 9:49AM EDT125.000.100.000.050.00-21,542110.94%
CROX240328P001260002024-03-22 3:50PM EDT126.000.070.000.050.00-555104.69%
CROX240328P001270002024-03-21 10:11AM EDT127.000.240.000.050.00-103599.22%
CROX240328P001280002024-03-25 10:21AM EDT128.000.710.000.750.00-1536150.98%
CROX240328P001290002024-03-22 1:35PM EDT129.000.120.000.650.00-5126138.09%
CROX240328P001300002024-03-28 10:31AM EDT130.000.350.000.35+0.25+250.00%4141113.28%
CROX240328P001310002024-03-27 1:50PM EDT131.000.060.000.750.00-278126.56%
CROX240328P001320002024-03-26 9:46AM EDT132.000.050.000.750.00-1040118.36%
CROX240328P001330002024-03-26 3:48PM EDT133.000.060.000.750.00-1527109.96%
CROX240328P001340002024-03-28 1:48PM EDT134.000.200.000.15+0.05+33.33%13970.70%
CROX240328P001350002024-03-27 12:54PM EDT135.000.050.000.100.00-1411059.77%
CROX240328P001360002024-03-27 12:35PM EDT136.000.040.000.750.00-512684.77%
CROX240328P001370002024-03-27 12:51PM EDT137.000.050.001.35-0.02-28.57%19393.07%
CROX240328P001380002024-03-27 11:03AM EDT138.000.250.000.750.00-58167.29%
CROX240328P001390002024-03-28 1:42PM EDT139.000.030.000.05-0.07-70.00%212634.18%
CROX240328P001400002024-03-28 1:49PM EDT140.000.030.000.05-0.08-72.73%26746527.34%
CROX240328P001410002024-03-28 12:11PM EDT141.000.050.000.10-0.20-80.00%21222024.41%
CROX240328P001420002024-03-28 1:30PM EDT142.000.050.000.10-0.44-89.80%3810516.11%
CROX240328P001430002024-03-28 12:33PM EDT143.000.480.050.15-2.57-84.26%12197.91%
CROX240328P001440002024-03-28 2:03PM EDT144.000.750.200.80-1.95-72.22%823.13%
CROX240328P001450002024-03-28 10:31AM EDT145.002.110.752.15-1.74-45.19%343733.35%