Singapore markets close in 3 hours 43 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
815.38+1.01 (+0.12%)
At close: 04:00PM EDT
827.99 +12.61 (+1.55%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419C005300002024-04-10 9:30AM EDT530.00278.200.000.000.00--00.00%
DECK240419C005500002024-03-14 9:30AM EDT550.00391.60260.00270.000.00-11245.04%
DECK240419C005600002024-02-07 4:54PM EDT560.00277.10351.20360.000.00--1732.09%
DECK240419C006150002024-03-14 9:30AM EDT615.00327.00195.10205.000.00-44186.91%
DECK240419C006500002024-02-02 10:35AM EDT650.00197.00254.00263.500.00-55541.74%
DECK240419C006600002024-03-15 12:00PM EDT660.00268.16151.00160.000.00-1180.47%
DECK240419C006700002024-04-10 9:30AM EDT670.00138.300.000.000.00--00.00%
DECK240419C006750002024-04-10 9:30AM EDT675.00133.300.000.000.00--00.00%
DECK240419C006900002024-02-23 4:24PM EDT690.00198.45231.00240.000.00-22533.94%
DECK240419C007000002024-04-11 2:10PM EDT700.00123.000.000.000.00-100.00%
DECK240419C007100002024-03-07 1:31PM EDT710.00200.81167.20175.800.00-10350.81%
DECK240419C007200002024-04-10 10:30AM EDT720.0094.000.000.000.00-100.00%
DECK240419C007250002024-03-08 1:10PM EDT725.00202.00151.80160.900.00-11328.52%
DECK240419C007350002024-02-02 2:54PM EDT735.00176.89171.00180.000.00-10409.41%
DECK240419C007450002024-04-10 9:30AM EDT745.0071.700.000.000.00--00.00%
DECK240419C007500002024-04-10 10:35AM EDT750.0067.500.000.000.00-400.00%
DECK240419C007550002024-03-01 12:51PM EDT755.00161.00183.50193.000.00-17481.64%
DECK240419C007600002024-03-14 9:30AM EDT760.00188.0353.7060.200.00-2668.23%
DECK240419C007650002024-04-10 9:30AM EDT765.0048.300.000.000.00-100.00%
DECK240419C007700002024-04-10 9:32AM EDT770.0045.400.000.000.00-1200.00%
DECK240419C007750002024-02-01 1:41PM EDT775.0049.30133.40142.700.00--5353.64%
DECK240419C007800002024-04-10 9:32AM EDT780.0037.100.000.000.00-1200.00%
DECK240419C007850002024-04-11 2:28PM EDT785.0038.500.000.000.00-200.00%
DECK240419C007900002024-04-12 9:51AM EDT790.0030.000.000.000.00-100.00%
DECK240419C007950002024-04-10 1:10PM EDT795.0020.250.000.000.00-200.00%
DECK240419C008000002024-04-12 2:46PM EDT800.0020.000.000.000.00-200.00%
DECK240419C008050002024-04-12 2:43PM EDT805.0017.900.000.000.00-1100.00%
DECK240419C008100002024-04-15 10:26AM EDT810.0021.000.000.000.00-300.00%
DECK240419C008150002024-04-15 11:16AM EDT815.0018.800.000.000.00-1000.00%
DECK240419C008200002024-04-15 1:32PM EDT820.0012.550.000.000.00-401.56%
DECK240419C008250002024-04-15 12:47PM EDT825.0014.500.000.000.00-3903.13%
DECK240419C008300002024-04-15 2:58PM EDT830.008.750.000.000.00-3903.13%
DECK240419C008350002024-04-15 12:07PM EDT835.0010.300.000.000.00-206.25%
DECK240419C008400002024-04-15 2:58PM EDT840.005.450.000.000.00-306.25%
DECK240419C008450002024-04-15 11:13AM EDT845.005.000.000.000.00-106.25%
DECK240419C008500002024-04-15 3:23PM EDT850.002.740.000.000.00-8106.25%
DECK240419C008550002024-04-12 3:42PM EDT855.002.320.000.000.00-6012.50%
DECK240419C008600002024-04-15 2:45PM EDT860.001.470.000.000.00-7012.50%
DECK240419C008650002024-04-11 1:05PM EDT865.001.600.000.000.00-2012.50%
DECK240419C008700002024-04-15 2:45PM EDT870.000.680.000.000.00-1012.50%
DECK240419C008750002024-04-12 11:38AM EDT875.001.000.000.000.00-1012.50%
DECK240419C008800002024-04-10 3:05PM EDT880.001.310.000.000.00-13012.50%
DECK240419C008850002024-04-10 3:05PM EDT885.001.210.000.000.00-5012.50%
DECK240419C008900002024-04-12 11:14AM EDT890.001.000.000.000.00-6012.50%
DECK240419C008950002024-04-12 9:49AM EDT895.002.380.000.000.00-1012.50%
DECK240419C009000002024-04-15 3:17PM EDT900.000.090.000.000.00-2025.00%
DECK240419C009050002024-04-05 11:07AM EDT905.0010.650.000.000.00-9025.00%
DECK240419C009100002024-04-09 3:00PM EDT910.002.800.000.000.00-1025.00%
DECK240419C009150002024-04-12 1:37PM EDT915.000.300.000.000.00-4025.00%
DECK240419C009200002024-04-15 11:07AM EDT920.000.050.000.000.00-4025.00%
DECK240419C009250002024-04-08 3:57PM EDT925.006.130.000.000.00-4025.00%
DECK240419C009300002024-04-09 10:27AM EDT930.000.750.000.000.00-3025.00%
DECK240419C009350002024-04-11 9:31AM EDT935.001.800.000.000.00-1025.00%
DECK240419C009400002024-04-15 2:51PM EDT940.000.860.000.000.00-10025.00%
DECK240419C009450002024-04-10 2:09PM EDT945.000.050.000.000.00-5025.00%
DECK240419C009500002024-04-15 2:51PM EDT950.000.700.000.000.00-10025.00%
DECK240419C009550002024-04-10 11:50AM EDT955.000.860.000.000.00-2025.00%
DECK240419C009600002024-04-10 10:52AM EDT960.002.150.000.000.00-5025.00%
DECK240419C009650002024-04-10 11:17AM EDT965.001.050.000.000.00-2025.00%
DECK240419C009700002024-04-11 11:12AM EDT970.000.380.000.000.00-2025.00%
DECK240419C009750002024-04-15 11:38AM EDT975.000.010.000.000.00-1025.00%
DECK240419C009800002024-04-15 2:39PM EDT980.000.320.000.000.00-1025.00%
DECK240419C009850002024-03-15 10:50AM EDT985.0016.220.004.300.00-315109.77%
DECK240419C009900002024-03-26 1:41PM EDT990.0010.150.000.000.00-4025.00%
DECK240419C009950002024-04-15 2:39PM EDT995.000.290.000.000.00-2050.00%
DECK240419C010000002024-04-10 9:55AM EDT1,000.000.100.000.000.00-2050.00%
DECK240419C010100002024-04-11 11:32AM EDT1,010.000.050.000.000.00-2050.00%
DECK240419C010200002024-04-02 1:06PM EDT1,020.000.400.000.000.00-1050.00%
DECK240419C010300002024-04-09 11:21AM EDT1,030.000.150.000.000.00-1050.00%
DECK240419C010400002024-04-04 10:03AM EDT1,040.000.290.000.000.00-3050.00%
DECK240419C010500002024-04-04 10:03AM EDT1,050.000.250.000.000.00-3050.00%
DECK240419C010600002024-02-05 11:33AM EDT1,060.003.642.459.800.00-11177.32%
DECK240419C010700002024-03-14 9:54AM EDT1,070.005.100.003.900.00-44143.46%
DECK240419C010800002024-02-02 12:04PM EDT1,080.003.200.257.500.00-11168.31%
DECK240419C010900002024-03-04 10:43AM EDT1,090.006.500.001.500.00-11129.83%
DECK240419C011000002024-04-03 11:06AM EDT1,100.000.780.000.000.00-1050.00%
DECK240419C011200002024-03-14 9:30AM EDT1,120.002.500.004.300.00-12165.19%
DECK240419C011300002024-03-13 9:56AM EDT1,130.002.790.004.300.00-26168.87%
DECK240419C011400002024-03-25 11:00AM EDT1,140.000.450.000.000.00-1050.00%
DECK240419C011500002024-03-15 3:36PM EDT1,150.000.800.004.300.00-13176.07%
DECK240419C011600002024-03-14 11:07AM EDT1,160.000.850.004.300.00-11179.61%
DECK240419C011700002024-03-07 2:50PM EDT1,170.002.380.002.250.00--1165.19%
DECK240419C012700002024-03-06 10:33AM EDT1,270.000.450.002.250.00-10195.65%
DECK240419C013100002024-03-04 10:49AM EDT1,310.000.680.001.500.00-11196.04%
DECK240419C013200002024-03-04 10:49AM EDT1,320.000.680.001.500.00-11198.68%
DECK240419C013400002024-04-11 9:30AM EDT1,340.000.080.000.000.00-5050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419P004700002024-03-12 12:13PM EDT470.000.100.004.300.00-11281.20%
DECK240419P005300002024-02-21 11:21AM EDT530.000.150.000.700.00--2173.34%
DECK240419P005600002024-02-20 12:34PM EDT560.000.500.004.300.00-45201.95%
DECK240419P006200002024-02-14 11:45AM EDT620.001.710.004.500.00-2515156.18%
DECK240419P006300002024-02-12 4:26PM EDT630.004.590.004.400.00--1147.90%
DECK240419P006450002024-02-02 10:32AM EDT645.002.400.004.700.00-11138.57%
DECK240419P006500002024-04-11 3:59PM EDT650.000.200.000.000.00-1050.00%
DECK240419P006750002024-02-02 1:44PM EDT675.004.700.004.800.00-12116.87%
DECK240419P006800002024-02-02 10:32AM EDT680.004.400.004.800.00-13113.21%
DECK240419P006850002024-02-16 3:27PM EDT685.002.250.004.800.00-11109.55%
DECK240419P006900002024-02-05 12:38PM EDT690.004.050.004.800.00-11105.88%
DECK240419P006950002024-03-08 10:36AM EDT695.000.760.002.250.00-1187.40%
DECK240419P007000002024-04-10 10:04AM EDT700.000.350.000.000.00-3025.00%
DECK240419P007100002024-04-03 10:26AM EDT710.000.530.000.000.00-5025.00%
DECK240419P007200002024-01-31 4:03PM EDT720.0027.600.000.000.00--325.00%
DECK240419P007250002024-03-15 12:00PM EDT725.002.800.004.500.00-1379.20%
DECK240419P007300002024-04-02 3:27PM EDT730.000.240.000.000.00-1025.00%
DECK240419P007350002024-02-01 11:57AM EDT735.0031.100.004.800.00--273.18%
DECK240419P007400002024-04-15 11:06AM EDT740.000.270.000.000.00-2025.00%
DECK240419P007500002024-04-12 3:26PM EDT750.000.950.000.000.00-2012.50%
DECK240419P007550002024-03-07 3:10PM EDT755.000.500.002.250.00-1357.50%
DECK240419P007600002024-04-10 11:10AM EDT760.003.000.000.000.00-27012.50%
DECK240419P007650002024-04-15 9:46AM EDT765.001.000.000.000.00-2012.50%
DECK240419P007700002024-04-15 10:53AM EDT770.000.550.000.000.00-1012.50%
DECK240419P007750002024-04-12 3:31PM EDT775.002.750.000.000.00-6012.50%
DECK240419P007800002024-04-15 2:13PM EDT780.001.500.000.000.00-15012.50%
DECK240419P007850002024-04-11 1:32PM EDT785.004.220.000.000.00-106.25%
DECK240419P007900002024-04-15 2:30PM EDT790.003.000.000.000.00-606.25%
DECK240419P007950002024-04-12 1:21PM EDT795.008.000.000.000.00-1106.25%
DECK240419P008000002024-04-15 3:28PM EDT800.005.570.000.000.00-5503.13%
DECK240419P008050002024-04-15 3:28PM EDT805.007.230.000.000.00-203.13%
DECK240419P008100002024-04-15 3:37PM EDT810.008.870.000.000.00-1101.56%
DECK240419P008150002024-04-15 3:28PM EDT815.0011.360.000.000.00-600.20%
DECK240419P008200002024-04-15 3:28PM EDT820.0013.960.000.000.00-400.00%
DECK240419P008250002024-04-15 1:26PM EDT825.0013.500.000.000.00-900.00%
DECK240419P008300002024-04-15 11:29AM EDT830.0011.900.000.000.00-300.00%
DECK240419P008350002024-04-12 10:20AM EDT835.0026.020.000.000.00-200.00%
DECK240419P008400002024-04-12 10:20AM EDT840.0029.920.000.000.00-200.00%
DECK240419P008450002024-04-11 10:35AM EDT845.0034.990.000.000.00-500.00%
DECK240419P008500002024-04-15 11:20AM EDT850.0028.000.000.000.00-800.00%
DECK240419P008550002024-04-10 9:30AM EDT855.0046.400.000.000.00-200.00%
DECK240419P008600002024-04-10 10:24AM EDT860.0051.400.000.000.00-100.00%
DECK240419P008650002024-04-10 1:35PM EDT865.0063.240.000.000.00-500.00%
DECK240419P008700002024-04-10 1:35PM EDT870.0068.160.000.000.00-300.00%
DECK240419P008750002024-04-10 11:27AM EDT875.0069.440.000.000.00-200.00%
DECK240419P008800002024-04-11 3:56PM EDT880.0060.050.000.000.00-100.00%
DECK240419P008850002024-04-12 11:46AM EDT885.0072.000.000.000.00-1000.00%
DECK240419P008900002024-04-15 10:27AM EDT890.0066.300.000.000.00-500.00%
DECK240419P008950002024-04-11 12:41PM EDT895.0082.350.000.000.00-100.00%
DECK240419P009000002024-04-15 1:53PM EDT900.0080.600.000.000.00-1500.00%
DECK240419P009050002024-04-11 10:12AM EDT905.0096.000.000.000.00-100.00%
DECK240419P009100002024-04-11 10:00AM EDT910.0099.700.000.000.00-500.00%
DECK240419P009150002024-04-12 10:39AM EDT915.00105.000.000.000.00-500.00%
DECK240419P009200002024-04-10 3:13PM EDT920.00120.200.000.000.00-11200.00%
DECK240419P009250002024-04-11 12:40PM EDT925.00112.280.000.000.00-100.00%
DECK240419P009300002024-04-15 3:15PM EDT930.00108.900.000.000.00-2000.00%
DECK240419P009350002024-04-11 11:52AM EDT935.00121.690.000.000.00-700.00%
DECK240419P009400002024-04-15 3:15PM EDT940.00118.900.000.000.00-2000.00%
DECK240419P009450002024-04-10 3:00PM EDT945.00145.700.000.000.00-4000.00%
DECK240419P009500002024-04-10 3:00PM EDT950.00142.000.000.000.00-6900.00%
DECK240419P009550002024-04-10 2:29PM EDT955.00155.900.000.000.00-500.00%
DECK240419P009600002024-04-10 2:23PM EDT960.00160.100.000.000.00-400.00%
DECK240419P009650002024-04-10 2:23PM EDT965.00156.400.000.000.00-1200.00%
DECK240419P009700002024-04-02 11:53AM EDT970.0080.000.000.000.00-100.00%
DECK240419P009800002024-03-26 12:25PM EDT980.0051.300.000.000.00-300.00%
DECK240419P010500002024-03-04 10:47AM EDT1,050.00122.38144.80154.000.00-100.00%
DECK240419P011200002024-03-11 9:35AM EDT1,120.00220.60304.00322.000.00-10219.71%