NasdaqGS - Nasdaq Real Time Price USD
Crocs, Inc. (CROX)
Tune into live earnings calls Now streaming directly on quote pages.
100.76
+1.98
+(2.00%)
At close: May 7 at 4:00:00 PM EDT
100.85
+0.09
+(0.09%)
After hours: May 7 at 7:58:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250509C00080000 | 5/7/2025 2:48 PM | 80 | 20.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CROX250509C00084000 | 4/22/2025 1:12 PM | 84 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CROX250509C00085000 | 5/2/2025 12:26 PM | 85 | 13.66 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CROX250509C00086000 | 4/30/2025 1:43 PM | 86 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CROX250509C00088000 | 5/7/2025 2:48 PM | 88 | 13.53 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CROX250509C00089000 | 5/7/2025 2:54 PM | 89 | 12.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CROX250509C00090000 | 5/7/2025 3:12 PM | 90 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CROX250509C00091000 | 5/1/2025 3:38 PM | 91 | 7.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CROX250509C00092000 | 5/2/2025 1:52 PM | 92 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CROX250509C00093000 | 5/7/2025 12:33 PM | 93 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CROX250509C00094000 | 5/7/2025 3:38 PM | 94 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| CROX250509C00095000 | 5/7/2025 3:58 PM | 95 | 8.51 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| CROX250509C00096000 | 5/7/2025 2:34 PM | 96 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| CROX250509C00097000 | 5/7/2025 3:10 PM | 97 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| CROX250509C00098000 | 5/7/2025 3:42 PM | 98 | 6.41 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| CROX250509C00099000 | 5/7/2025 3:59 PM | 99 | 6.39 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| CROX250509C00100000 | 5/7/2025 3:59 PM | 100 | 5.83 | 0.00 | 0.00 | 0.00 | 0.00% | 413 | 0 | 0.00% |
| CROX250509C00101000 | 5/7/2025 3:59 PM | 101 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 557 | 0 | 1.56% |
| CROX250509C00102000 | 5/7/2025 3:57 PM | 102 | 4.69 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 6.25% |
| CROX250509C00103000 | 5/7/2025 3:28 PM | 103 | 3.96 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CROX250509C00104000 | 5/7/2025 3:59 PM | 104 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| CROX250509C00105000 | 5/7/2025 3:59 PM | 105 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
| CROX250509C00106000 | 5/7/2025 3:57 PM | 106 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| CROX250509C00107000 | 5/7/2025 3:45 PM | 107 | 2.62 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CROX250509C00108000 | 5/7/2025 3:43 PM | 108 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 25.00% |
| CROX250509C00109000 | 5/7/2025 3:54 PM | 109 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CROX250509C00110000 | 5/7/2025 3:59 PM | 110 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 25.00% |
| CROX250509C00111000 | 5/7/2025 3:59 PM | 111 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 25.00% |
| CROX250509C00112000 | 5/7/2025 3:58 PM | 112 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 25.00% |
| CROX250509C00113000 | 5/7/2025 3:59 PM | 113 | 2.41 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| CROX250509C00114000 | 5/7/2025 3:59 PM | 114 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 50.00% |
| CROX250509C00115000 | 5/7/2025 3:57 PM | 115 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 50.00% |
| CROX250509C00116000 | 5/7/2025 3:57 PM | 116 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CROX250509C00117000 | 5/7/2025 3:58 PM | 117 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| CROX250509C00118000 | 5/7/2025 3:54 PM | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| CROX250509C00119000 | 5/7/2025 3:49 PM | 119 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 50.00% |
| CROX250509C00120000 | 5/7/2025 3:57 PM | 120 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| CROX250509C00121000 | 5/7/2025 2:58 PM | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| CROX250509C00122000 | 5/7/2025 3:59 PM | 122 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| CROX250509C00123000 | 5/7/2025 3:13 PM | 123 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| CROX250509C00124000 | 5/7/2025 3:58 PM | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 50.00% |
| CROX250509C00125000 | 5/7/2025 3:57 PM | 125 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| CROX250509C00126000 | 5/7/2025 1:35 PM | 126 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| CROX250509C00127000 | 5/7/2025 1:24 PM | 127 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| CROX250509C00128000 | 5/7/2025 2:19 PM | 128 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 50.00% |
| CROX250509C00130000 | 5/7/2025 3:58 PM | 130 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 50.00% |
| CROX250509C00135000 | 5/7/2025 3:43 PM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250509P00050000 | 4/28/2025 12:13 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CROX250509P00055000 | 5/7/2025 12:40 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CROX250509P00060000 | 5/1/2025 12:28 PM | 60 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| CROX250509P00065000 | 5/7/2025 3:59 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| CROX250509P00066000 | 5/5/2025 10:38 AM | 66 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CROX250509P00067000 | 5/2/2025 12:49 PM | 67 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| CROX250509P00068000 | 5/2/2025 2:49 PM | 68 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 50.00% |
| CROX250509P00069000 | 5/2/2025 12:44 PM | 69 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| CROX250509P00070000 | 5/7/2025 2:36 PM | 70 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CROX250509P00071000 | 5/2/2025 12:42 PM | 71 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| CROX250509P00072000 | 5/2/2025 9:30 AM | 72 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CROX250509P00073000 | 4/30/2025 11:14 AM | 73 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CROX250509P00074000 | 5/7/2025 3:50 PM | 74 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| CROX250509P00075000 | 5/7/2025 3:59 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| CROX250509P00076000 | 5/7/2025 2:08 PM | 76 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| CROX250509P00077000 | 5/7/2025 3:55 PM | 77 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| CROX250509P00078000 | 5/7/2025 3:58 PM | 78 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| CROX250509P00079000 | 5/7/2025 2:54 PM | 79 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| CROX250509P00080000 | 5/7/2025 3:59 PM | 80 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 50.00% |
| CROX250509P00081000 | 5/7/2025 3:37 PM | 81 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 50.00% |
| CROX250509P00082000 | 5/7/2025 3:58 PM | 82 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CROX250509P00083000 | 5/7/2025 3:58 PM | 83 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 50.00% |
| CROX250509P00084000 | 5/7/2025 3:53 PM | 84 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| CROX250509P00085000 | 5/7/2025 3:59 PM | 85 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 50.00% |
| CROX250509P00086000 | 5/7/2025 3:59 PM | 86 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| CROX250509P00087000 | 5/7/2025 3:59 PM | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 50.00% |
| CROX250509P00088000 | 5/7/2025 3:58 PM | 88 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| CROX250509P00089000 | 5/7/2025 3:59 PM | 89 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 50.00% |
| CROX250509P00090000 | 5/7/2025 3:59 PM | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 25.00% |
| CROX250509P00091000 | 5/7/2025 3:57 PM | 91 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 25.00% |
| CROX250509P00092000 | 5/7/2025 3:56 PM | 92 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| CROX250509P00093000 | 5/7/2025 3:58 PM | 93 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| CROX250509P00094000 | 5/7/2025 3:57 PM | 94 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CROX250509P00095000 | 5/7/2025 3:52 PM | 95 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 25.00% |
| CROX250509P00096000 | 5/7/2025 3:57 PM | 96 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 12.50% |
| CROX250509P00097000 | 5/7/2025 3:14 PM | 97 | 3.69 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CROX250509P00098000 | 5/7/2025 3:54 PM | 98 | 3.99 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 12.50% |
| CROX250509P00099000 | 5/7/2025 3:59 PM | 99 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 0 | 6.25% |
| CROX250509P00100000 | 5/7/2025 3:58 PM | 100 | 4.87 | 0.00 | 0.00 | 0.00 | 0.00% | 397 | 0 | 3.13% |
| CROX250509P00101000 | 5/7/2025 3:58 PM | 101 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 0 | 0.00% |
| CROX250509P00102000 | 5/7/2025 3:42 PM | 102 | 6.29 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| CROX250509P00103000 | 5/7/2025 2:27 PM | 103 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CROX250509P00104000 | 4/22/2025 3:49 PM | 104 | 13.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CROX250509P00105000 | 5/7/2025 3:42 PM | 105 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CROX250509P00107000 | 4/29/2025 12:24 PM | 107 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CROX250509P00108000 | 5/5/2025 1:47 PM | 108 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 0 | 0.00% |
| CROX250509P00110000 | 5/2/2025 12:29 PM | 110 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CROX250509P00111000 | 4/23/2025 2:14 PM | 111 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CROX250509P00113000 | 4/23/2025 2:14 PM | 113 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CROX250509P00115000 | 4/22/2025 1:12 PM | 115 | 21.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DECK Deckers Outdoor Corporation
120.86
+3.24%
SKX Skechers U.S.A., Inc.
61.48
+0.20%
ONON On Holding AG
48.53
+0.68%
NKE NIKE, Inc.
58.62
+2.77%
BIRK Birkenstock Holding plc
51.85
+0.21%
SHOO Steven Madden, Ltd.
23.42
+16.34%
RCKY Rocky Brands, Inc.
19.23
+2.23%
FORD Forward Industries, Inc.
7.34
-8.36%
WWW Wolverine World Wide, Inc.
14.80
+3.93%
ADS.DE adidas AG
206.90
0.00%