Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
414.36-6.97 (-1.65%)
At close: 04:00PM EST
414.13 -0.23 (-0.06%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230217C002700002023-01-19 1:37PM EST270.00149.53140.60148.500.00--596.39%
DECK230217C002800002023-02-03 3:57PM EST280.00134.43130.40138.40-2.37-1.73%21574.61%
DECK230217C003200002023-01-23 3:12PM EST320.00102.7590.5098.800.00--165.19%
DECK230217C003300002023-01-20 11:59AM EST330.0089.6181.1089.500.00-1171.48%
DECK230217C003400002022-12-14 3:17PM EST340.0061.7080.5089.500.00--1128.71%
DECK230217C003500002023-01-31 9:54AM EST350.0075.0861.1068.900.00-151651.83%
DECK230217C003600002023-01-12 10:11AM EST360.0060.9251.7058.800.00-3174.06%
DECK230217C003700002023-01-09 3:01PM EST370.0050.0041.7049.600.00-410068.16%
DECK230217C003800002023-01-20 9:56AM EST380.0042.5033.1040.800.00-13363.09%
DECK230217C003900002023-02-03 11:27AM EST390.0033.4424.7030.40-6.56-16.40%13850.29%
DECK230217C004000002023-02-03 3:10PM EST400.0019.0018.9021.60-14.90-43.95%55443.05%
DECK230217C004100002023-02-03 9:52AM EST410.0020.4512.6014.10-4.72-18.75%15254238.00%
DECK230217C004200002023-02-03 10:43AM EST420.0012.807.509.00-6.13-32.38%1436436.95%
DECK230217C004300002023-02-03 2:15PM EST430.005.604.505.60-11.30-66.86%2231637.16%
DECK230217C004400002023-02-03 3:50PM EST440.002.801.803.70-9.30-76.86%913539.12%
DECK230217C004500002023-02-03 3:16PM EST450.001.260.951.90-7.24-85.18%1437037.88%
DECK230217C004600002023-02-03 1:39PM EST460.000.840.101.15-5.15-85.98%1912539.19%
DECK230217C004700002023-02-03 9:33AM EST470.000.770.002.10-4.43-85.19%142552.42%
DECK230217C004800002023-02-03 11:11AM EST480.000.450.051.85-2.07-82.14%33256.70%
DECK230217C004900002023-02-02 2:48PM EST490.002.850.001.400.00-2450.81%
DECK230217C005000002023-02-03 9:39AM EST500.000.200.001.30-1.61-88.95%1954.88%
DECK230217C005200002023-02-03 9:33AM EST520.000.050.050.10-0.85-94.44%1844349.12%
DECK230217C005400002023-02-02 10:19AM EST540.000.600.000.800.00-1967.19%
DECK230217C005600002023-01-24 11:32AM EST560.000.100.004.800.00-15102.62%
DECK230217C005800002023-02-03 3:59PM EST580.000.050.000.05-0.10-66.67%61,03460.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230217P001850002023-01-03 11:09AM EST185.000.050.000.200.00--10160.55%
DECK230217P001900002023-01-11 11:32AM EST190.000.050.000.050.00-942136.72%
DECK230217P001950002022-12-19 11:17AM EST195.000.200.004.800.00--2237.70%
DECK230217P002000002023-01-12 2:53PM EST200.000.050.000.050.00-695128.13%
DECK230217P002100002022-12-12 11:35AM EST210.000.300.003.300.00--1201.90%
DECK230217P002200002023-01-09 1:32PM EST220.000.050.000.100.00-485119.53%
DECK230217P002300002023-02-02 3:20PM EST230.000.050.000.050.00-5551104.69%
DECK230217P002500002023-02-02 3:15PM EST250.000.050.000.050.00-1790.63%
DECK230217P002600002022-12-09 2:56PM EST260.002.140.004.800.00-47157.15%
DECK230217P002700002023-01-27 3:22PM EST270.000.100.000.050.00-14477.73%
DECK230217P002800002023-02-02 3:18PM EST280.000.080.004.800.00-34136.08%
DECK230217P002900002023-02-03 9:37AM EST290.000.050.000.05-0.45-90.00%91065.63%
DECK230217P003000002023-02-03 9:37AM EST300.000.050.000.05-0.18-78.26%142759.77%
DECK230217P003100002023-02-02 12:51PM EST310.000.981.051.200.00-1390.58%
DECK230217P003200002023-02-03 9:41AM EST320.002.360.001.90+1.31+124.76%11479.59%
DECK230217P003300002023-02-03 9:41AM EST330.002.440.001.35+0.52+27.08%11467.16%
DECK230217P003400002023-02-02 3:55PM EST340.002.220.001.750.00-2662.79%
DECK230217P003500002023-02-03 3:11PM EST350.000.350.051.65-2.72-88.60%31354.83%
DECK230217P003600002023-02-03 3:07PM EST360.001.000.204.60-2.70-72.97%44361.12%
DECK230217P003700002023-02-03 1:32PM EST370.000.700.651.60-3.00-81.08%815146.53%
DECK230217P003800002023-02-03 2:00PM EST380.001.851.502.40-1.49-44.61%248243.25%
DECK230217P003900002023-02-03 1:44PM EST390.003.202.503.50-5.80-64.44%573439.40%
DECK230217P004000002023-02-03 3:20PM EST400.005.204.505.80-5.50-51.40%2528837.83%
DECK230217P004100002023-02-03 3:02PM EST410.009.047.508.60-7.16-44.20%2710234.29%
DECK230217P004200002023-02-03 9:58AM EST420.0011.0012.1013.70-8.68-44.11%24233.89%
DECK230217P004300002023-02-03 3:02PM EST430.0020.7915.6021.50-3.21-13.37%22938.10%
DECK230217P004400002023-02-03 10:21AM EST440.0022.0026.1031.00-6.10-21.71%17845.97%
DECK230217P004500002023-01-26 9:35AM EST450.0034.0033.3040.000.00-151550.34%