NasdaqGS - Nasdaq Real Time Price USD
Crocs, Inc. (CROX)
117.55
+0.28
+(0.24%)
At close: May 16 at 4:00:00 PM EDT
116.57
-0.98
(-0.83%)
After hours: May 16 at 7:45:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250523C00050000 | 5/2/2025 9:59 AM | 50 | 45.57 | 65.60 | 68.90 | 0.00 | 0.00% | 10 | 0 | 419.43% |
| CROX250523C00085000 | 4/30/2025 2:40 PM | 85 | 13.50 | 30.70 | 34.70 | 0.00 | 0.00% | - | 25 | 118.75% |
| CROX250523C00088000 | 4/21/2025 3:50 PM | 88 | 7.90 | 28.20 | 30.90 | 0.00 | 0.00% | - | 1 | 50.00% |
| CROX250523C00089000 | 4/10/2025 1:45 PM | 89 | 14.30 | 19.30 | 23.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| CROX250523C00090000 | 4/23/2025 9:30 AM | 90 | 11.70 | 26.20 | 29.70 | 0.00 | 0.00% | 1 | 1 | 120.70% |
| CROX250523C00092000 | 4/21/2025 3:57 PM | 92 | 6.50 | 23.70 | 27.70 | 0.00 | 0.00% | 1 | 2 | 93.36% |
| CROX250523C00093000 | 5/1/2025 9:48 AM | 93 | 8.25 | 22.70 | 26.50 | 0.00 | 0.00% | 1 | 1 | 75.78% |
| CROX250523C00094000 | 5/2/2025 10:17 AM | 94 | 7.98 | 21.70 | 25.70 | 0.00 | 0.00% | 1 | 0 | 86.33% |
| CROX250523C00095000 | 5/9/2025 1:48 PM | 95 | 16.31 | 20.70 | 24.70 | 0.00 | 0.00% | 2 | 2 | 82.81% |
| CROX250523C00097000 | 4/30/2025 9:55 AM | 97 | 5.30 | 19.70 | 22.50 | 0.00 | 0.00% | 1 | 9 | 99.71% |
| CROX250523C00098000 | 5/15/2025 1:31 PM | 98 | 20.03 | 19.00 | 20.50 | 0.00 | 0.00% | 1 | 153 | 76.56% |
| CROX250523C00099000 | 5/5/2025 9:30 AM | 99 | 6.70 | 17.90 | 19.80 | 0.00 | 0.00% | 2 | 58 | 79.30% |
| CROX250523C00100000 | 5/15/2025 10:35 AM | 100 | 17.88 | 16.70 | 19.20 | 0.13 | 0.73% | 2 | 21 | 80.66% |
| CROX250523C00101000 | 5/15/2025 9:33 AM | 101 | 18.00 | 15.20 | 18.20 | 0.00 | 0.00% | 1 | 8 | 62.40% |
| CROX250523C00102000 | 5/15/2025 3:58 PM | 102 | 14.91 | 14.40 | 17.20 | 0.00 | 0.00% | 2 | 3 | 65.43% |
| CROX250523C00103000 | 5/9/2025 10:31 AM | 103 | 8.42 | 12.90 | 16.20 | 0.00 | 0.00% | 1 | 14 | 106.74% |
| CROX250523C00104000 | 5/14/2025 9:51 AM | 104 | 16.55 | 12.90 | 14.90 | 0.00 | 0.00% | 1 | 43 | 62.99% |
| CROX250523C00105000 | 5/15/2025 3:58 PM | 105 | 12.24 | 10.90 | 14.80 | 0.00 | 0.00% | 1 | 14 | 56.93% |
| CROX250523C00106000 | 5/15/2025 9:32 AM | 106 | 12.42 | 10.90 | 13.00 | 0.00 | 0.00% | 1 | 61 | 57.28% |
| CROX250523C00107000 | 5/13/2025 11:59 AM | 107 | 13.00 | 9.30 | 12.20 | 0.00 | 0.00% | 1 | 18 | 86.38% |
| CROX250523C00108000 | 5/1/2025 10:35 AM | 108 | 2.25 | 8.40 | 11.20 | 0.00 | 0.00% | 3 | 10 | 81.20% |
| CROX250523C00109000 | 5/15/2025 2:37 PM | 109 | 8.94 | 7.50 | 10.30 | 0.00 | 0.00% | 4 | 6 | 78.03% |
| CROX250523C00110000 | 5/16/2025 10:52 AM | 110 | 8.05 | 7.80 | 8.60 | -0.58 | -6.72% | 22 | 73 | 58.06% |
| CROX250523C00111000 | 5/12/2025 3:25 PM | 111 | 8.45 | 6.80 | 7.60 | 0.00 | 0.00% | 5 | 23 | 53.17% |
| CROX250523C00112000 | 5/14/2025 9:58 AM | 112 | 8.20 | 6.00 | 6.50 | 0.00 | 0.00% | 1 | 9 | 46.14% |
| CROX250523C00113000 | 5/12/2025 10:03 AM | 113 | 6.85 | 5.20 | 5.80 | 0.00 | 0.00% | 1 | 0 | 46.97% |
| CROX250523C00114000 | 5/16/2025 3:01 PM | 114 | 4.72 | 4.50 | 4.80 | 2.57 | 119.53% | 1 | 9 | 41.53% |
| CROX250523C00115000 | 5/16/2025 3:41 PM | 115 | 4.05 | 3.80 | 4.10 | -0.32 | -7.32% | 51 | 103 | 40.97% |
| CROX250523C00116000 | 5/16/2025 12:42 PM | 116 | 3.60 | 3.10 | 3.40 | -1.93 | -34.90% | 16 | 30 | 39.53% |
| CROX250523C00117000 | 5/16/2025 3:57 PM | 117 | 2.70 | 2.50 | 2.80 | -0.30 | -10.00% | 11 | 24 | 38.82% |
| CROX250523C00118000 | 5/16/2025 3:04 PM | 118 | 2.07 | 2.05 | 2.25 | -0.35 | -14.46% | 17 | 25 | 37.94% |
| CROX250523C00119000 | 5/16/2025 2:53 PM | 119 | 1.90 | 1.30 | 1.80 | -0.10 | -5.00% | 20 | 32 | 37.60% |
| CROX250523C00120000 | 5/16/2025 3:42 PM | 120 | 1.25 | 1.25 | 1.40 | -0.70 | -35.90% | 32 | 71 | 37.06% |
| CROX250523C00121000 | 5/16/2025 3:58 PM | 121 | 1.00 | 0.95 | 1.10 | -1.50 | -60.00% | 23 | 28 | 37.16% |
| CROX250523C00123000 | 5/13/2025 3:40 PM | 123 | 0.58 | 0.50 | 0.65 | -1.57 | -73.02% | 3 | 10 | 37.31% |
| CROX250523C00124000 | 5/15/2025 11:05 AM | 124 | 0.75 | 0.35 | 0.50 | 0.00 | 0.00% | 3 | 17 | 37.65% |
| CROX250523C00125000 | 5/16/2025 3:01 PM | 125 | 0.36 | 0.25 | 0.55 | -0.11 | -23.40% | 13 | 71 | 42.58% |
| CROX250523C00130000 | 5/14/2025 11:29 AM | 130 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 11 | 63.28% |
| CROX250523C00140000 | 4/8/2025 1:17 PM | 140 | 0.98 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 69.92% |
| CROX250523C00145000 | 4/24/2025 1:44 PM | 145 | 0.38 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 0 | 98.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250523P00060000 | 5/8/2025 9:33 AM | 60 | 0.38 | - | 1.35 | 0.00 | 0.00% | - | 20 | 340.92% |
| CROX250523P00065000 | 5/7/2025 9:30 AM | 65 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 260.16% |
| CROX250523P00070000 | 5/2/2025 10:52 AM | 70 | 0.60 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 22 | 174.61% |
| CROX250523P00075000 | 4/28/2025 10:38 AM | 75 | 0.94 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 207.32% |
| CROX250523P00076000 | 5/5/2025 12:20 PM | 76 | 0.51 | - | 1.35 | 0.00 | 0.00% | - | 6 | 238.57% |
| CROX250523P00077000 | 5/5/2025 1:32 PM | 77 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 197.17% |
| CROX250523P00078000 | 5/14/2025 9:30 AM | 78 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 192.19% |
| CROX250523P00079000 | 5/12/2025 11:35 AM | 79 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 58 | 60 | 112.50% |
| CROX250523P00080000 | 5/12/2025 9:48 AM | 80 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 109.38% |
| CROX250523P00081000 | 5/7/2025 11:03 AM | 81 | 0.96 | - | 1.30 | 0.00 | 0.00% | - | 25 | 208.40% |
| CROX250523P00082000 | 5/6/2025 12:46 PM | 82 | 1.12 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 14 | 171.19% |
| CROX250523P00083000 | 4/29/2025 12:39 PM | 83 | 2.38 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 166.50% |
| CROX250523P00084000 | 5/5/2025 11:55 AM | 84 | 1.23 | - | 1.30 | 0.00 | 0.00% | - | 3 | 192.38% |
| CROX250523P00085000 | 5/13/2025 3:46 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 35 | 92.97% |
| CROX250523P00086000 | 5/14/2025 12:13 PM | 86 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 9 | 152.54% |
| CROX250523P00087000 | 5/8/2025 9:30 AM | 87 | 0.55 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 147.95% |
| CROX250523P00088000 | 5/12/2025 9:30 AM | 88 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 7 | 143.46% |
| CROX250523P00090000 | 5/12/2025 11:59 AM | 90 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 8 | 97.46% |
| CROX250523P00091000 | 4/29/2025 12:34 PM | 91 | 4.80 | 0.00 | 1.30 | 0.00 | 0.00% | - | 6 | 130.08% |
| CROX250523P00092000 | 5/8/2025 11:47 AM | 92 | 0.23 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 6 | 90.63% |
| CROX250523P00093000 | 5/16/2025 11:47 AM | 93 | 0.04 | 0.00 | 0.10 | -3.76 | -98.95% | 1 | 5 | 76.17% |
| CROX250523P00094000 | 5/8/2025 9:30 AM | 94 | 1.25 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 5 | 108.50% |
| CROX250523P00095000 | 5/13/2025 11:32 AM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 26 | 99.02% |
| CROX250523P00096000 | 5/16/2025 9:45 AM | 96 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 24 | 60.94% |
| CROX250523P00097000 | 5/12/2025 2:43 PM | 97 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 31 | 58.59% |
| CROX250523P00098000 | 5/12/2025 1:43 PM | 98 | 0.11 | 0.00 | 1.30 | 0.00 | 0.00% | 7 | 18 | 99.71% |
| CROX250523P00099000 | 5/14/2025 2:14 PM | 99 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 52.73% |
| CROX250523P00100000 | 5/14/2025 2:17 PM | 100 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 57 | 50.00% |
| CROX250523P00101000 | 5/16/2025 12:16 PM | 101 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 51.95% |
| CROX250523P00102000 | 5/16/2025 12:18 PM | 102 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 17 | 16 | 54.88% |
| CROX250523P00103000 | 5/16/2025 12:17 PM | 103 | 0.05 | 0.00 | 1.35 | -1.20 | -96.00% | 1 | 5 | 79.39% |
| CROX250523P00104000 | 5/12/2025 3:52 PM | 104 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 7 | 75.10% |
| CROX250523P00105000 | 5/12/2025 9:47 AM | 105 | 0.39 | 0.05 | 1.15 | 0.00 | 0.00% | 3 | 3 | 68.41% |
| CROX250523P00106000 | 5/8/2025 2:16 PM | 106 | 0.38 | 0.05 | 0.20 | -1.37 | -78.29% | 10 | 3 | 48.44% |
| CROX250523P00107000 | 5/9/2025 11:48 AM | 107 | 2.32 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 3 | 47.36% |
| CROX250523P00108000 | 5/16/2025 1:58 PM | 108 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 4 | 5 | 43.70% |
| CROX250523P00109000 | 5/14/2025 9:49 AM | 109 | 0.33 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 2 | 41.99% |
| CROX250523P00110000 | 5/16/2025 3:59 PM | 110 | 0.40 | 0.25 | 0.40 | -0.15 | -27.27% | 34 | 117 | 41.46% |
| CROX250523P00111000 | 5/15/2025 11:08 AM | 111 | 0.52 | 0.35 | 0.50 | 0.00 | 0.00% | 11 | 33 | 40.19% |
| CROX250523P00112000 | 5/16/2025 11:12 AM | 112 | 0.58 | 0.50 | 0.65 | -0.08 | -12.12% | 12 | 8 | 39.55% |
Related Tickers
DECK Deckers Outdoor Corporation
127.91
+0.76%
BIRK Birkenstock Holding plc
56.69
-1.75%
SKX Skechers U.S.A., Inc.
62.10
+0.02%
ONON On Holding AG
59.90
-0.58%
NKE NIKE, Inc.
63.11
+1.14%
SHOO Steven Madden, Ltd.
26.18
-1.36%
WWW Wolverine World Wide, Inc.
17.12
+4.20%
FOSL Fossil Group, Inc.
1.5900
+8.90%
PUM.DE PUMA SE
23.34
+0.86%
ADS.DE adidas AG
219.10
+0.05%