DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230616C001650002022-12-19 3:53PM EDT165.00206.75255.00264.500.00--00.00%
DECK230616C001800002022-11-18 4:50PM EDT180.00203.60191.00200.500.00-200.00%
DECK230616C002100002022-12-12 4:14PM EDT210.00177.70202.00211.800.00--80.00%
DECK230616C002400002023-05-26 9:35AM EDT240.00202.200.000.000.00-100.00%
DECK230616C002600002022-11-16 4:08PM EDT260.00105.90120.70129.500.00--00.00%
DECK230616C002700002022-11-11 4:06PM EDT270.00101.40117.90126.000.00--00.00%
DECK230616C002900002023-05-25 12:49PM EDT290.00164.500.000.000.00-1000.00%
DECK230616C003200002023-01-26 10:50AM EDT320.00113.9286.8095.900.00-10100.00%
DECK230616C003300002023-01-26 10:50AM EDT330.00105.4278.8087.700.00-10100.00%
DECK230616C003400002022-11-15 10:34AM EDT340.0051.0071.7077.800.00-100.00%
DECK230616C003500002023-02-09 3:09PM EDT350.0088.0072.1077.800.00-490.00%
DECK230616C003600002022-11-11 1:02PM EDT360.0045.2058.2064.000.00-1190.00%
DECK230616C003700002023-02-08 1:08PM EDT370.0064.7858.5063.900.00-2120.00%
DECK230616C003800002023-03-07 11:16AM EDT380.0076.0172.6080.800.00-150.00%
DECK230616C003900002023-05-26 10:44AM EDT390.0075.500.000.000.00-100.00%
DECK230616C004000002023-05-30 3:46PM EDT400.0089.800.000.000.00-100.00%
DECK230616C004100002023-05-15 1:40PM EDT410.0087.650.000.000.00-100.00%
DECK230616C004200002023-05-30 3:21PM EDT420.0068.970.000.000.00-200.00%
DECK230616C004300002023-05-31 3:38PM EDT430.0045.500.000.000.00-500.00%
DECK230616C004400002023-05-30 3:09PM EDT440.0051.200.000.000.00-700.00%
DECK230616C004500002023-05-30 3:32PM EDT450.0042.200.000.000.00-1500.00%
DECK230616C004600002023-05-31 3:41PM EDT460.0021.800.000.000.00-400.00%
DECK230616C004700002023-05-31 2:29PM EDT470.0017.700.000.000.00-27500.00%
DECK230616C004800002023-05-31 2:56PM EDT480.0012.300.000.000.00-601.56%
DECK230616C004900002023-05-31 3:55PM EDT490.007.300.000.000.00-503.13%
DECK230616C005000002023-05-31 3:11PM EDT500.004.500.000.000.00-2606.25%
DECK230616C005100002023-05-31 3:18PM EDT510.002.500.000.000.00-506.25%
DECK230616C005200002023-05-31 9:57AM EDT520.002.000.000.000.00-19012.50%
DECK230616C005300002023-05-30 11:28AM EDT530.002.600.000.000.00-6012.50%
DECK230616C005400002023-05-31 1:29PM EDT540.000.300.000.000.00-1012.50%
DECK230616C005500002023-05-30 1:55PM EDT550.000.550.000.000.00-5012.50%
DECK230616C005600002023-05-26 10:29AM EDT560.000.200.000.000.00-2012.50%
DECK230616C005800002023-04-21 12:35PM EDT580.002.000.003.800.00-210762.55%
DECK230616C006000002023-05-25 3:37PM EDT600.000.150.000.000.00-1025.00%
DECK230616C006200002023-05-30 12:00PM EDT620.000.050.000.000.00-4025.00%
DECK230616C006300002023-04-24 1:16PM EDT630.000.450.004.800.00--185.56%
DECK230616C006400002023-05-30 12:01PM EDT640.000.050.000.000.00-7025.00%
DECK230616C006500002023-05-16 10:40AM EDT650.001.180.000.000.00--025.00%
DECK230616C006600002023-05-22 2:23PM EDT660.000.050.000.000.00-2025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230616P001650002022-12-16 12:18PM EDT165.001.400.004.800.00-21283.40%
DECK230616P001700002023-01-11 10:34AM EDT170.002.150.001.500.00-33228.42%
DECK230616P001750002023-02-06 12:33PM EDT175.000.200.002.500.00-10240.23%
DECK230616P001800002023-01-26 1:49PM EDT180.001.800.004.000.00-2499253.32%
DECK230616P001900002023-03-13 12:13PM EDT190.000.800.004.800.00-1398248.56%
DECK230616P001950002023-01-10 11:35AM EDT195.002.900.002.000.00-63208.64%
DECK230616P002000002023-02-07 2:19PM EDT200.000.300.001.500.00-1158194.63%
DECK230616P002100002023-01-11 10:34AM EDT210.004.100.001.500.00-224184.47%
DECK230616P002200002023-01-26 1:49PM EDT220.002.850.004.800.00-1674212.52%
DECK230616P002300002023-04-24 12:07PM EDT230.000.050.000.150.00-7285125.39%
DECK230616P002400002023-05-26 11:50AM EDT240.000.050.000.000.00-11050.00%
DECK230616P002500002023-03-20 2:05PM EDT250.001.150.004.700.00-28180.37%
DECK230616P002600002023-05-08 2:12PM EDT260.000.050.000.000.00-3050.00%
DECK230616P002700002023-05-25 3:48PM EDT270.000.050.000.000.00-1050.00%
DECK230616P002800002023-05-26 11:50AM EDT280.000.050.000.000.00-8050.00%
DECK230616P002900002023-05-25 1:40PM EDT290.000.080.000.000.00-5050.00%
DECK230616P003000002023-05-25 3:53PM EDT300.000.110.000.000.00-56050.00%
DECK230616P003100002023-05-25 3:59PM EDT310.000.020.000.000.00-52050.00%
DECK230616P003200002023-03-22 9:52AM EDT320.003.000.004.800.00-118119.82%
DECK230616P003300002023-05-24 9:58AM EDT330.000.750.000.000.00-1025.00%
DECK230616P003400002023-05-25 3:13PM EDT340.000.700.000.000.00-1025.00%
DECK230616P003500002023-05-26 10:36AM EDT350.000.100.000.000.00-33025.00%
DECK230616P003600002023-05-30 9:34AM EDT360.000.100.000.000.00-2025.00%
DECK230616P003700002023-05-26 9:33AM EDT370.002.000.000.000.00-45025.00%
DECK230616P003800002023-05-31 10:21AM EDT380.000.050.000.000.00-1025.00%
DECK230616P003900002023-05-31 10:20AM EDT390.000.700.000.000.00-1025.00%
DECK230616P004000002023-05-30 3:48PM EDT400.000.580.000.000.00-8012.50%
DECK230616P004100002023-05-26 3:59PM EDT410.001.000.000.000.00-42012.50%
DECK230616P004200002023-05-31 9:42AM EDT420.001.720.000.000.00-10012.50%
DECK230616P004300002023-05-31 3:41PM EDT430.001.550.000.000.00-4012.50%
DECK230616P004400002023-05-30 11:50AM EDT440.002.500.000.000.00-1306.25%
DECK230616P004500002023-05-31 3:28PM EDT450.005.000.000.000.00-6106.25%
DECK230616P004600002023-05-31 1:34PM EDT460.007.400.000.000.00-4503.13%
DECK230616P004700002023-05-31 11:29AM EDT470.0013.900.000.000.00-3201.56%
DECK230616P004800002023-05-31 10:13AM EDT480.0015.300.000.000.00-300.00%
DECK230616P004900002023-05-31 9:33AM EDT490.0017.500.000.000.00-200.00%
DECK230616P005000002023-05-31 9:34AM EDT500.0028.000.000.000.00-100.00%
DECK230616P005100002023-05-16 12:45PM EDT510.0044.000.000.000.00--00.00%
DECK230616P006500002023-05-26 9:35AM EDT650.00211.100.000.000.00-100.00%