NasdaqGS - Delayed Quote USD

Crocs, Inc. (CROX)

125.40 +1.89 (+1.53%)
At close: April 26 at 4:00 PM EDT
126.00 +0.60 (+0.48%)
After hours: April 26 at 7:40 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CROX240503C00090000 3/25/2024 7:25 PM 90 52.40 34.00 37.90 0.00 0.00% 2 2 152.15%
CROX240503C00105000 4/12/2024 5:40 PM 105 22.03 18.60 21.90 0.00 0.00% 1 0 123.05%
CROX240503C00110000 4/1/2024 7:36 PM 110 37.42 13.70 17.00 0.00 0.00% - 4 102.44%
CROX240503C00112000 4/16/2024 1:30 PM 112 12.00 11.70 15.00 0.00 0.00% - 1 93.12%
CROX240503C00115000 4/19/2024 4:51 PM 115 8.09 9.70 11.30 0.00 0.00% 3 12 63.38%
CROX240503C00116000 4/16/2024 1:30 PM 116 9.70 9.30 10.90 0.00 0.00% - 1 54.20%
CROX240503C00118000 4/26/2024 1:34 PM 118 8.30 6.20 8.20 2.20 36.07% 38 6 48.24%
CROX240503C00119000 4/26/2024 2:42 PM 119 7.30 6.80 7.50 -0.10 -1.35% 11 9 50.05%
CROX240503C00120000 4/26/2024 1:34 PM 120 6.70 6.00 6.50 1.82 37.30% 69 16 45.36%
CROX240503C00121000 4/25/2024 7:27 PM 121 4.60 5.20 5.70 0.00 0.00% 11 20 44.09%
CROX240503C00122000 4/25/2024 5:24 PM 122 3.40 4.50 5.00 0.00 0.00% 26 40 43.87%
CROX240503C00123000 4/26/2024 7:30 PM 123 4.00 3.80 4.30 0.90 29.03% 55 18 42.92%
CROX240503C00124000 4/26/2024 7:12 PM 124 3.20 3.30 3.70 0.25 8.47% 18 33 42.77%
CROX240503C00125000 4/26/2024 7:47 PM 125 2.51 2.80 3.00 0.11 4.58% 22 27 40.43%
CROX240503C00126000 4/26/2024 7:38 PM 126 2.45 2.30 2.50 0.55 28.95% 47 27 40.19%
CROX240503C00127000 4/26/2024 7:55 PM 127 2.00 1.80 2.10 0.34 20.48% 30 60 40.58%
CROX240503C00128000 4/26/2024 7:12 PM 128 1.40 1.45 1.75 0.05 3.70% 82 52 40.92%
CROX240503C00129000 4/26/2024 5:39 PM 129 1.11 1.10 1.40 0.11 11.00% 17 31 40.48%
CROX240503C00130000 4/26/2024 7:25 PM 130 1.00 0.90 1.10 0.20 25.00% 318 85 40.04%
CROX240503C00131000 4/26/2024 7:48 PM 131 0.65 0.70 0.90 -0.03 -4.41% 26 15 40.58%
CROX240503C00132000 4/24/2024 7:48 PM 132 1.05 0.55 0.70 0.00 0.00% 3 59 40.38%
CROX240503C00133000 4/26/2024 4:06 PM 133 0.41 0.40 0.55 0.01 2.50% 15 24 40.53%
CROX240503C00134000 4/26/2024 3:19 PM 134 0.42 0.30 0.45 0.17 68.00% 2 23 41.26%
CROX240503C00135000 4/23/2024 6:52 PM 135 1.15 0.25 0.35 0.00 0.00% 8 20 41.41%
CROX240503C00136000 4/25/2024 7:20 PM 136 0.25 0.15 0.30 0.00 0.00% 7 191 42.68%
CROX240503C00137000 4/25/2024 5:21 PM 137 0.25 0.10 0.25 0.00 0.00% 11 17 43.56%
CROX240503C00138000 4/26/2024 2:47 PM 138 0.20 0.10 0.20 -0.40 -66.67% 4 14 44.04%
CROX240503C00139000 4/24/2024 7:49 PM 139 0.20 0.05 0.95 0.00 0.00% 1 17 57.96%
CROX240503C00140000 4/25/2024 5:00 PM 140 0.20 0.05 0.20 0.05 33.33% 3 255 49.12%
CROX240503C00141000 4/22/2024 1:53 PM 141 0.20 0.05 0.20 0.00 0.00% 15 20 51.56%
CROX240503C00142000 4/23/2024 1:45 PM 142 0.20 0.05 0.20 0.00 0.00% 1 10 54.00%
CROX240503C00143000 4/5/2024 2:52 PM 143 5.40 0.05 0.20 0.00 0.00% 32 86 51.66%
CROX240503C00144000 4/26/2024 2:03 PM 144 0.10 0.05 0.15 -0.70 -87.50% 10 2 51.95%
CROX240503C00145000 4/26/2024 6:53 PM 145 0.12 0.05 0.20 -0.13 -52.00% 3 68 56.06%
CROX240503C00146000 4/15/2024 1:54 PM 146 0.10 0.05 0.15 -1.45 -93.55% 2 10 56.06%
CROX240503C00148000 4/8/2024 4:24 PM 148 3.10 0.05 0.55 0.00 0.00% 4 22 73.44%
CROX240503C00149000 4/4/2024 2:05 PM 149 4.50 0.05 0.65 0.00 0.00% 1 84 78.22%
CROX240503C00150000 4/22/2024 1:45 PM 150 0.33 0.00 0.65 0.00 0.00% 1 25 79.30%
CROX240503C00152500 4/19/2024 2:09 PM 152.5 0.05 0.00 0.50 0.00 0.00% 10 11 80.76%
CROX240503C00155000 4/26/2024 2:24 PM 155 0.05 0.00 0.10 0.00 0.00% 194 46 67.19%
CROX240503C00157500 4/26/2024 6:53 PM 157.5 0.08 0.00 0.15 -0.49 -85.96% 14 56 75.39%
CROX240503C00160000 4/16/2024 2:05 PM 160 0.05 0.00 0.10 -0.10 -66.67% 3 12 75.78%
CROX240503C00165000 4/25/2024 7:14 PM 165 0.05 0.00 0.20 0.00 0.00% 40 42 91.80%
CROX240503C00170000 4/25/2024 7:15 PM 170 0.05 0.00 0.20 0.00 0.00% 128 129 100.00%
CROX240503C00175000 4/25/2024 5:17 PM 175 0.05 0.00 0.20 0.00 0.00% 5 58 108.01%
CROX240503C00180000 4/26/2024 1:45 PM 180 0.05 0.00 0.10 0.00 0.00% 65 17 106.25%
CROX240503C00185000 4/26/2024 1:43 PM 185 0.05 0.00 0.20 0.00 0.00% 36 107 123.05%
CROX240503C00190000 4/9/2024 7:26 PM 190 0.05 0.00 0.05 0.00 0.00% 832 711 110.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CROX240503P00080000 4/9/2024 2:11 PM 80 0.75 0.00 0.75 0.00 0.00% - 2 182.13%
CROX240503P00100000 4/25/2024 5:04 PM 100 0.10 0.00 0.10 0.00 0.00% 34 59 73.05%
CROX240503P00105000 4/19/2024 2:49 PM 105 0.25 0.00 0.20 0.00 0.00% 3 18 65.63%
CROX240503P00106000 4/19/2024 6:02 PM 106 0.25 0.05 1.35 0.00 0.00% 1 1 94.14%
CROX240503P00110000 4/26/2024 2:28 PM 110 0.10 0.05 0.15 -0.07 -41.18% 3 37 50.78%
CROX240503P00112000 4/25/2024 1:36 PM 112 0.45 0.05 0.20 0.00 0.00% 1 17 51.27%
CROX240503P00113000 4/25/2024 5:04 PM 113 0.40 0.10 0.20 0.00 0.00% 6 27 48.05%
CROX240503P00114000 4/26/2024 3:42 PM 114 0.25 0.15 0.25 -1.50 -85.71% 12 9 47.17%
CROX240503P00115000 4/26/2024 3:25 PM 115 0.26 0.15 0.30 -0.34 -56.67% 11 46 45.75%
CROX240503P00116000 4/26/2024 7:36 PM 116 0.30 0.25 0.35 -0.20 -40.00% 16 17 43.99%
CROX240503P00117000 4/26/2024 4:17 PM 117 0.35 0.30 0.45 -0.60 -63.16% 4 15 43.46%
CROX240503P00118000 4/26/2024 5:35 PM 118 0.47 0.40 0.55 -1.03 -68.67% 3 46 42.29%
CROX240503P00119000 4/26/2024 7:23 PM 119 0.65 0.55 0.70 -1.51 -69.91% 22 87 41.70%
CROX240503P00120000 4/26/2024 6:43 PM 120 0.95 0.70 0.85 -0.65 -40.63% 8 72 40.53%
CROX240503P00121000 4/26/2024 3:26 PM 121 1.16 0.90 1.15 -0.79 -40.51% 7 53 41.46%
CROX240503P00122000 4/26/2024 2:00 PM 122 1.05 1.15 1.40 -1.30 -55.32% 8 223 40.63%
CROX240503P00123000 4/26/2024 7:46 PM 123 1.57 1.50 1.70 -1.13 -41.85% 5 51 39.84%
CROX240503P00124000 4/26/2024 4:26 PM 124 2.13 1.90 2.10 -1.17 -35.45% 4 74 39.82%
CROX240503P00125000 4/26/2024 7:55 PM 125 2.30 2.25 2.55 -1.60 -41.03% 35 60 39.70%
CROX240503P00126000 4/26/2024 7:07 PM 126 3.10 2.80 3.00 -0.50 -13.89% 53 62 38.72%
CROX240503P00127000 4/26/2024 7:02 PM 127 3.70 3.30 3.70 -0.80 -17.78% 19 20 40.58%
CROX240503P00128000 4/26/2024 6:47 PM 128 4.72 3.90 4.30 -2.16 -31.40% 10 36 40.16%
CROX240503P00129000 4/26/2024 3:37 PM 129 4.75 4.60 5.10 -0.45 -8.65% 2 27 42.09%
CROX240503P00130000 4/26/2024 3:41 PM 130 5.40 5.30 5.80 -2.37 -30.50% 3 14 41.77%
CROX240503P00131000 4/23/2024 2:22 PM 131 5.10 4.90 6.60 0.00 0.00% 1 35 42.46%
CROX240503P00132000 4/12/2024 7:32 PM 132 11.20 5.60 7.60 0.00 0.00% 5 30 46.48%
CROX240503P00133000 4/9/2024 3:43 PM 133 9.40 6.70 9.90 0.00 0.00% - 1 73.58%
CROX240503P00134000 4/15/2024 3:48 PM 134 12.18 8.30 9.60 0.00 0.00% 12 10 54.08%
CROX240503P00135000 4/22/2024 1:45 PM 135 12.33 9.20 11.70 0.00 0.00% 1 27 54.44%
CROX240503P00136000 4/8/2024 4:02 PM 136 9.30 10.10 11.70 0.00 0.00% 7 59 63.38%
CROX240503P00137000 4/19/2024 5:58 PM 137 15.56 10.60 13.70 0.00 0.00% 8 44 53.47%
CROX240503P00138000 4/15/2024 3:43 PM 138 15.15 11.60 14.40 0.00 0.00% 1 21 51.86%
CROX240503P00139000 4/22/2024 5:49 PM 139 12.39 12.20 15.50 0.00 0.00% 34 31 90.28%
CROX240503P00140000 4/16/2024 2:13 PM 140 19.39 13.30 16.40 0.00 0.00% 1 1 51.47%
CROX240503P00141000 4/26/2024 1:34 PM 141 15.50 14.30 17.60 3.40 28.10% 135 0 58.30%
CROX240503P00143000 4/17/2024 7:02 PM 143 24.30 16.30 19.60 0.00 0.00% 190 50 63.48%
CROX240503P00144000 4/2/2024 1:41 PM 144 9.50 17.30 20.60 0.00 0.00% - 0 66.02%
CROX240503P00145000 4/9/2024 5:21 PM 145 18.15 18.50 21.50 0.00 0.00% 3 0 70.65%
CROX240503P00146000 4/4/2024 3:16 PM 146 13.80 19.60 22.50 0.00 0.00% 18 0 75.20%
CROX240503P00150000 3/27/2024 1:31 PM 150 13.78 22.00 25.50 0.00 0.00% 1 0 100.78%

Related Tickers

SKX Skechers U.S.A., Inc.
65.41
+11.20%
 
DECK Deckers Outdoor Corporation
833.46
+3.34%
 
ONON On Holding AG
32.79
+2.66%
 
NKE NIKE, Inc.
94.12
+0.19%
 
BIRK Birkenstock Holding plc
45.45
+1.36%
 
ADS.DE adidas AG
230.90
+1.99%
 
FORD Forward Industries, Inc.
0.5350
-4.29%
 
ADDYY adidas AG
123.82
+1.83%
 
DOCS.L Dr. Martens plc
72.70
+1.89%
 
WWW Wolverine World Wide, Inc.
10.90
+3.91%