CROX - Crocs, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX191220C000150002019-09-09 2:36PM EST15.0010.7015.2016.500.00-380.00%
CROX191220C000160002019-06-16 11:10PM EST16.004.700.000.000.00--00.00%
CROX191220C000170002019-06-05 10:37AM EST17.004.494.604.900.00--100.00%
CROX191220C000180002019-12-10 11:48AM EST18.0018.130.000.000.00-4000.00%
CROX191220C000190002019-09-27 2:24PM EST19.009.0019.2021.500.00-163783.20%
CROX191220C000200002019-10-29 2:59PM EST20.0013.3014.7015.300.00-21700.00%
CROX191220C000210002019-11-21 12:42PM EST21.0013.800.000.000.00-200.00%
CROX191220C000220002019-11-07 3:22PM EST22.0013.5713.1015.800.00-117295.70%
CROX191220C000230002019-11-15 9:50AM EST23.0013.250.000.000.00-100.00%
CROX191220C000240002019-11-20 10:01AM EST24.0010.800.000.000.00-300.00%
CROX191220C000250002019-11-14 10:44AM EST25.0011.0510.3013.500.00-10298.24%
CROX191220C000260002019-12-09 11:46AM EST26.009.920.000.000.00-200.00%
CROX191220C000270002019-10-30 10:55AM EST27.0010.797.708.300.00-2750.00%
CROX191220C000280002019-10-30 8:50AM EST28.009.966.607.300.00-5750.00%
CROX191220C000290002019-11-15 1:33PM EST29.007.900.000.000.00-200.00%
CROX191220C000300002019-12-09 11:44AM EST30.006.040.000.000.00-200.00%
CROX191220C000310002019-12-05 9:39AM EST31.005.370.000.000.00-100.00%
CROX191220C000320002019-12-06 10:23AM EST32.004.400.000.000.00-500.00%
CROX191220C000330002019-12-10 2:33PM EST33.002.840.000.000.00-2600.00%
CROX191220C000340002019-12-13 3:24PM EST34.002.250.000.000.00-200.00%
CROX191220C000350002019-12-13 11:34AM EST35.001.450.000.000.00-700.00%
CROX191220C000360002019-12-13 12:38PM EST36.000.900.000.000.00-300.00%
CROX191220C000370002019-12-13 2:04PM EST37.000.400.000.000.00-606.25%
CROX191220C000380002019-12-13 3:58PM EST38.000.200.000.000.00-7012.50%
CROX191220C000390002019-12-11 3:43PM EST39.000.100.000.000.00-4012.50%
CROX191220C000400002019-12-10 10:50AM EST40.000.080.000.000.00-25025.00%
CROX191220C000410002019-12-02 3:38PM EST41.000.030.000.000.00-1025.00%
CROX191220C000420002019-11-25 10:30AM EST42.000.100.000.000.00-4025.00%
CROX191220C000430002019-12-04 3:23PM EST43.000.050.000.000.00-42050.00%
CROX191220C000440002019-11-18 11:48AM EST44.000.050.000.000.00-8050.00%
CROX191220C000450002019-11-15 3:25PM EST45.000.050.000.000.00-8050.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CROX191220P000120002019-06-26 10:24AM EST12.000.370.050.200.00--0492.19%
CROX191220P000130002019-06-21 1:45PM EST13.000.500.100.300.00-66500.00%
CROX191220P000140002019-07-29 1:25PM EST14.000.250.000.300.00-10442.19%
CROX191220P000150002019-09-25 8:30AM EST15.000.050.150.400.00-30464.06%
CROX191220P000160002019-10-16 12:46PM EST16.000.050.000.000.00-2050.00%
CROX191220P000170002019-10-01 10:24AM EST17.000.100.000.050.00-531275.00%
CROX191220P000180002019-10-30 10:55AM EST18.000.050.000.050.00-150256.25%
CROX191220P000190002019-09-26 2:38PM EST19.000.240.000.100.00-34260.94%
CROX191220P000200002019-10-24 11:43AM EST20.000.080.000.050.00-853218.75%
CROX191220P000210002019-09-03 2:59PM EST21.001.300.400.600.00-314353.52%
CROX191220P000220002019-10-02 8:53AM EST22.000.600.100.100.00-2032231.25%
CROX191220P000230002019-10-30 10:55AM EST23.000.020.000.050.00-1124171.88%
CROX191220P000240002019-11-20 10:22AM EST24.000.030.000.000.00-8050.00%
CROX191220P000250002019-10-15 10:57AM EST25.000.530.000.100.00-100158.59%
CROX191220P000260002019-11-21 10:15AM EST26.000.050.000.000.00-110050.00%
CROX191220P000270002019-11-18 12:01PM EST27.000.050.000.000.00-10050.00%
CROX191220P000280002019-12-04 11:32AM EST28.000.050.000.000.00-1050.00%
CROX191220P000290002019-11-20 12:13PM EST29.000.100.000.000.00-2050.00%
CROX191220P000300002019-12-05 9:31AM EST30.000.040.000.000.00-2050.00%
CROX191220P000310002019-12-13 3:32PM EST31.000.050.000.000.00-1025.00%
CROX191220P000320002019-12-09 10:04AM EST32.000.100.000.000.00-1025.00%
CROX191220P000330002019-12-13 3:32PM EST33.000.110.000.000.00-1025.00%
CROX191220P000340002019-12-13 1:02PM EST34.000.150.000.000.00-8012.50%
CROX191220P000350002019-12-13 3:31PM EST35.000.350.000.000.00-106.25%
CROX191220P000360002019-12-12 1:55PM EST36.001.070.000.000.00-1101.56%
CROX191220P000370002019-12-11 9:57AM EST37.001.880.000.000.00-100.00%
CROX191220P000380002019-11-26 10:17AM EST38.002.950.000.000.00-100.00%
CROX191220P000390002019-11-15 11:39AM EST39.003.100.000.000.00-300.00%
CROX191220P000400002019-10-31 9:03AM EST40.005.204.905.500.00-98160.74%
CROX191220P000410002019-10-29 2:21PM EST41.004.405.906.300.00-11170.51%
CROX191220P000420002019-10-30 8:37AM EST42.006.526.907.400.00-31189.36%
CROX191220P000440002019-11-18 12:11AM EST44.008.700.000.000.00---0.00%