Singapore markets close in 5 hours 33 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
319.01+4.93 (+1.57%)
At close: 04:00PM EDT
319.01 0.00 (0.00%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK221021C002800002022-07-27 1:26PM EDT280.0025.0052.8061.500.00--1112.03%
DECK221021C002900002022-09-23 12:33PM EDT290.0034.2034.5037.200.00-5656.87%
DECK221021C003000002022-09-23 12:48PM EDT300.0027.2726.9029.600.00-61754.03%
DECK221021C003100002022-09-23 12:48PM EDT310.0020.8720.2023.000.00-12151.98%
DECK221021C003200002022-09-22 2:32PM EDT320.0018.2015.8016.900.00-52151.56%
DECK221021C003300002022-09-23 12:57PM EDT330.0012.359.8012.70-0.65-5.00%34253.22%
DECK221021C003400002022-09-27 11:33AM EDT340.008.107.109.20-1.30-13.83%212152.73%
DECK221021C003500002022-09-26 3:17PM EDT350.004.604.806.300.00-36751.59%
DECK221021C003600002022-09-26 2:30PM EDT360.003.402.255.90+1.25+58.14%110650.22%
DECK221021C003700002022-09-19 2:36PM EDT370.007.201.854.300.00-23952.05%
DECK221021C003800002022-09-16 3:57PM EDT380.005.201.252.950.00-23652.28%
DECK221021C003900002022-09-15 11:05AM EDT390.005.160.203.000.00-152054.03%
DECK221021C004000002022-09-15 1:40PM EDT400.005.560.003.700.00-325161.04%
DECK221021C004100002022-09-19 10:44AM EDT410.001.860.003.600.00-11165.50%
DECK221021C004200002022-09-15 3:38PM EDT420.002.070.101.500.00-11159.62%
DECK221021C004300002022-09-19 3:06PM EDT430.000.700.001.500.00--162.94%
DECK221021C004900002022-09-19 10:07AM EDT490.000.250.004.800.00-16104.18%
DECK221021C005000002022-09-21 9:43AM EDT500.000.050.000.150.00-2427965.43%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK221021P001350002022-09-26 10:54AM EDT135.000.050.000.100.00-36120.31%
DECK221021P001400002022-08-04 2:08PM EDT140.000.600.004.800.00--1199.56%
DECK221021P002000002022-08-18 12:13PM EDT200.000.600.001.500.00-101097.41%
DECK221021P002100002022-07-21 10:23AM EDT210.004.700.154.800.00-11112.94%
DECK221021P002200002022-08-09 2:53PM EDT220.002.550.001.850.00-2583.13%
DECK221021P002300002022-09-22 12:28PM EDT230.001.100.003.600.00-8985.89%
DECK221021P002400002022-08-16 9:52AM EDT240.001.830.003.900.00-11178.27%
DECK221021P002500002022-09-23 10:24AM EDT250.002.701.453.700.00-1174.49%
DECK221021P002600002022-09-23 10:16AM EDT260.002.202.005.500.00-23473.05%
DECK221021P002700002022-09-19 11:54AM EDT270.002.172.805.000.00-102864.11%
DECK221021P002800002022-09-23 12:10PM EDT280.007.004.105.600.00-103158.97%
DECK221021P002900002022-09-27 10:49AM EDT290.005.545.607.00+0.29+5.52%31054.71%
DECK221021P003000002022-09-27 12:06PM EDT300.008.808.209.80-0.20-2.22%13253.20%
DECK221021P003100002022-09-26 12:34PM EDT310.0013.5311.2013.100.00-52950.58%
DECK221021P003200002022-09-27 3:24PM EDT320.0015.8015.4017.30-2.47-13.52%63251.44%
DECK221021P003300002022-09-26 2:28PM EDT330.0024.7519.1023.500.00-810252.64%
DECK221021P003400002022-09-26 2:28PM EDT340.0031.7526.2029.500.00-77050.43%
DECK221021P003500002022-09-20 3:34PM EDT350.0023.7431.0039.700.00-7860.32%
DECK221021P003600002022-08-01 1:21PM EDT360.0054.2042.7047.200.00-191759.19%