Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
695.38+0.96 (+0.14%)
At close: 04:00PM EST
695.05 -0.33 (-0.05%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK231215C002100002023-10-24 1:31PM EST210.00287.70418.00427.600.00--10.00%
DECK231215C002300002023-07-28 8:36AM EST230.00305.30292.70301.000.00-100.00%
DECK231215C002700002023-10-06 10:01AM EST270.00228.80325.60333.000.00-550.00%
DECK231215C002900002023-10-30 9:02AM EST290.00293.10364.00373.500.00--150.00%
DECK231215C003100002023-09-21 2:06PM EST310.00202.22186.00195.500.00-300.00%
DECK231215C003400002023-07-28 8:36AM EST340.00198.90186.50194.000.00-100.00%
DECK231215C003600002023-06-13 1:25PM EST360.00148.70186.00195.400.00--10.00%
DECK231215C004000002023-09-26 11:16AM EST400.00119.0088.3096.400.00-530.00%
DECK231215C004100002023-08-04 1:17PM EST410.00157.00128.60137.800.00-110.00%
DECK231215C004200002023-07-28 8:30AM EST420.00123.80114.10119.400.00-1130.00%
DECK231215C004300002023-05-12 11:27AM EST430.0095.88125.10131.200.00-210.00%
DECK231215C004400002023-07-21 10:47AM EST440.00116.00130.20136.500.00-2110.00%
DECK231215C004500002023-11-01 9:18AM EST450.00144.000.000.000.00-1680.00%
DECK231215C004600002023-10-27 9:05AM EST460.00109.00174.00183.000.00-100.00%
DECK231215C004700002023-11-03 2:52PM EST470.00127.52211.00220.300.00-290.00%
DECK231215C004800002023-10-25 8:52AM EST480.0035.800.000.000.00-3330.00%
DECK231215C004900002023-11-03 2:52PM EST490.00107.67191.00200.500.00-1500.00%
DECK231215C005000002023-10-27 1:34PM EST500.0085.50134.00143.000.00-5390.00%
DECK231215C005100002023-10-27 2:21PM EST510.0080.22124.00132.900.00-3740.00%
DECK231215C005200002023-12-06 11:03AM EST520.00168.40170.20179.800.00-6105148.76%
DECK231215C005300002023-11-28 10:03AM EST530.00123.60160.20169.800.00-132140.99%
DECK231215C005400002023-12-05 9:39AM EST540.00153.00150.20159.800.00-6112133.31%
DECK231215C005500002023-11-29 2:01PM EST550.00106.23140.10149.800.00-323125.72%
DECK231215C005600002023-11-29 2:01PM EST560.0097.25130.40139.800.00-520118.19%
DECK231215C005700002023-11-29 3:09PM EST570.00123.29120.30129.90+37.18+43.18%167111.40%
DECK231215C005800002023-12-05 11:52AM EST580.00114.03110.50120.00+2.03+1.81%129104.59%
DECK231215C005900002023-11-29 3:03PM EST590.0067.05100.30109.900.00-337596.56%
DECK231215C006000002023-12-07 2:31PM EST600.0097.7790.60100.000.00-57589.75%
DECK231215C006100002023-12-07 12:41PM EST610.0085.7181.0090.000.00-1015382.35%
DECK231215C006200002023-12-07 2:31PM EST620.0077.9271.0080.000.00-1514974.93%
DECK231215C006300002023-12-04 10:02AM EST630.0062.0061.0070.00-5.00-7.46%248467.48%
DECK231215C006400002023-12-08 11:13AM EST640.0053.9051.0060.00+3.30+6.52%29259.97%
DECK231215C006500002023-12-08 3:34PM EST650.0045.2741.0049.80-3.39-6.97%115151.50%
DECK231215C006600002023-12-08 3:34PM EST660.0035.0031.8040.70+6.70+23.67%230247.16%
DECK231215C006700002023-12-07 1:49PM EST670.0029.4025.8028.500.00-214630.96%
DECK231215C006800002023-12-08 11:30AM EST680.0018.5015.5021.30-2.22-10.71%113831.81%
DECK231215C006900002023-12-07 1:32PM EST690.0014.5011.7012.50+0.30+2.11%16125.01%
DECK231215C007000002023-12-07 3:33PM EST700.005.906.607.20-1.50-20.27%510624.20%
DECK231215C007100002023-12-08 12:16PM EST710.003.303.303.80-1.65-33.33%135824.08%
DECK231215C007200002023-12-07 3:24PM EST720.001.550.502.20-0.90-36.73%56325.75%
DECK231215C007300002023-12-08 12:17PM EST730.000.700.751.00-1.45-67.44%101725.67%
DECK231215C007400002023-12-05 9:30AM EST740.001.250.004.800.00-14349.23%
DECK231215C007500002023-12-07 1:36PM EST750.001.050.004.800.00-12055.63%
DECK231215C007600002023-12-06 12:04PM EST760.000.290.002.000.00-110447.80%
DECK231215C007700002023-12-04 3:29PM EST770.000.300.004.800.00-10955.38%
DECK231215C007800002023-12-04 3:27PM EST780.000.400.053.800.00-6410857.28%
DECK231215C008000002023-12-04 3:34PM EST800.000.300.000.300.00-37847.71%
DECK231215C008400002023-10-27 11:42AM EST840.000.100.000.750.00-5063.38%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK231215P002100002023-10-30 1:57PM EST210.000.100.000.050.00-2198268.75%
DECK231215P002200002023-09-05 8:56AM EST220.000.100.004.800.00-193433.55%
DECK231215P002300002023-10-27 9:30AM EST230.000.150.000.250.00-30286.72%
DECK231215P002400002023-12-07 3:46PM EST240.000.030.000.050.00-325240.63%
DECK231215P002500002023-09-05 8:56AM EST250.000.100.001.600.00-20329.10%
DECK231215P002600002023-09-01 9:33AM EST260.000.150.004.800.00-10123374.66%
DECK231215P002700002023-10-13 11:38AM EST270.000.200.004.000.00-156350.54%
DECK231215P002800002023-10-13 11:38AM EST280.000.200.004.800.00-141348.63%
DECK231215P002900002023-12-07 3:45PM EST290.000.050.000.150.00-155218.36%
DECK231215P003000002023-10-30 12:19PM EST300.000.100.000.000.00-13550.00%
DECK231215P003100002023-09-08 1:01PM EST310.000.450.004.800.00-1031313.04%
DECK231215P003200002023-10-20 10:26AM EST320.000.500.004.800.00-138301.90%
DECK231215P003300002023-09-19 10:57AM EST330.000.550.359.900.00-243336.96%
DECK231215P003400002023-10-20 9:11AM EST340.000.650.004.800.00-13280.71%
DECK231215P003500002023-10-20 9:13AM EST350.000.800.004.800.00-14270.56%
DECK231215P003600002023-06-30 2:10PM EST360.003.900.004.600.00-1524258.74%
DECK231215P003700002023-11-07 11:57AM EST370.000.050.000.050.00-152146.09%
DECK231215P003800002023-10-26 1:50PM EST380.002.450.003.900.00-1000233.06%
DECK231215P003900002023-10-24 10:09AM EST390.003.060.003.600.00-116221.14%
DECK231215P004000002023-10-30 11:45AM EST400.000.600.000.000.00-27550.00%
DECK231215P004100002023-10-23 8:45AM EST410.006.470.000.000.00-11650.00%
DECK231215P004200002023-11-07 11:56AM EST420.000.250.000.400.00-434144.24%
DECK231215P004300002023-12-07 12:41PM EST430.000.750.002.650.00-10142178.56%
DECK231215P004400002023-12-07 12:41PM EST440.000.760.002.600.00-10142170.51%
DECK231215P004500002023-11-17 12:17PM EST450.000.500.004.800.00-2281181.98%
DECK231215P004600002023-11-13 10:32AM EST460.000.250.002.600.00-16156.01%
DECK231215P004700002023-11-27 11:08AM EST470.000.270.002.000.00-221142.68%
DECK231215P004800002023-11-20 9:45AM EST480.000.150.000.300.00-1020105.47%
DECK231215P004900002023-12-05 3:02PM EST490.000.050.004.800.00-182151.42%
DECK231215P005000002023-12-07 3:58PM EST500.000.100.004.800.00-246144.07%
DECK231215P005100002023-11-21 2:21PM EST510.000.100.001.650.00-1319112.89%
DECK231215P005200002023-11-21 11:31AM EST520.000.840.004.700.00-277129.15%
DECK231215P005300002023-12-05 3:17PM EST530.000.050.002.300.00-159106.52%
DECK231215P005400002023-11-28 1:20PM EST540.000.500.004.800.00-625115.75%
DECK231215P005500002023-11-27 1:29PM EST550.000.200.002.000.00-14491.80%
DECK231215P005600002023-12-08 12:46PM EST560.000.050.001.00-0.55-91.67%35576.56%
DECK231215P005700002023-12-05 12:21PM EST570.000.160.003.500.00-107889.04%
DECK231215P005800002023-12-05 12:21PM EST580.000.250.000.200.00-109552.93%
DECK231215P005900002023-12-06 1:24PM EST590.000.350.001.850.00-213067.19%
DECK231215P006000002023-12-07 12:29PM EST600.000.100.004.200.00-1028473.02%
DECK231215P006100002023-12-07 10:26AM EST610.000.150.001.000.00-111656.59%
DECK231215P006200002023-12-08 10:17AM EST620.000.900.000.45+0.35+63.64%421243.80%
DECK231215P006300002023-12-07 1:53PM EST630.000.270.000.450.00-632838.62%
DECK231215P006400002023-12-07 9:37AM EST640.000.980.050.50+0.18+22.50%27134.11%
DECK231215P006500002023-12-08 3:36PM EST650.000.500.101.00-0.20-28.57%47833.40%
DECK231215P006600002023-12-08 3:36PM EST660.000.770.751.30-0.68-46.90%1811429.38%
DECK231215P006700002023-12-07 3:41PM EST670.001.851.502.50-0.69-27.17%38228.49%
DECK231215P006800002023-12-08 1:36PM EST680.003.483.003.90-0.32-8.42%53825.57%
DECK231215P006900002023-12-08 3:39PM EST690.007.206.208.00-1.10-13.25%103727.36%
DECK231215P007000002023-12-08 1:50PM EST700.0012.4711.1011.90+0.37+3.06%131824.41%
DECK231215P007200002023-12-05 2:52PM EST720.0033.0024.4029.100.00--234.09%
DECK231215P007500002023-10-27 8:37AM EST750.00198.40108.20117.000.00-10207.25%
DECK231215P008100002023-11-28 4:00PM EST810.00154.50111.00120.000.00--060.89%