Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,311.63 -384.76 (-1.77%) CMC Crypto 200
464.47 +10.57 (+2.33%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK220715C00120000 | 2022-05-23 10:19AM EDT | 120.00 | 123.83 | 130.60 | 138.30 | 0.00 | - | 3 | 1 | 0.00% |
| DECK220715C00220000 | 2022-05-18 2:29PM EDT | 220.00 | 24.60 | 35.10 | 40.00 | 0.00 | - | - | 16 | 0.00% |
| DECK220715C00230000 | 2022-06-15 2:59PM EDT | 230.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK220715C00240000 | 2022-06-16 2:35PM EDT | 240.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| DECK220715C00250000 | 2022-06-24 10:52AM EDT | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| DECK220715C00260000 | 2022-06-24 10:52AM EDT | 260.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| DECK220715C00270000 | 2022-06-24 10:30AM EDT | 270.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| DECK220715C00280000 | 2022-06-24 3:51PM EDT | 280.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 259 | 178 | 3.13% |
| DECK220715C00290000 | 2022-06-24 3:45PM EDT | 290.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| DECK220715C00300000 | 2022-06-24 9:49AM EDT | 300.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| DECK220715C00310000 | 2022-06-24 10:29AM EDT | 310.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DECK220715C00320000 | 2022-06-24 10:29AM EDT | 320.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DECK220715C00330000 | 2022-04-27 1:42PM EDT | 330.00 | 6.20 | 0.90 | 5.40 | 0.00 | - | - | 4 | 72.53% |
| DECK220715C00340000 | 2022-05-06 11:04AM EDT | 340.00 | 3.20 | 0.90 | 2.40 | 0.00 | - | 1 | 2 | 67.48% |
| DECK220715C00350000 | 2022-04-27 1:24PM EDT | 350.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | - | 2 | 81.30% |
| DECK220715C00360000 | 2022-05-03 2:51PM EDT | 360.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 87.57% |
| DECK220715C00420000 | 2022-06-09 10:36AM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK220715P00165000 | 2022-05-18 2:15PM EDT | 165.00 | 5.22 | 0.00 | 3.20 | 0.00 | - | - | 2 | 139.31% |
| DECK220715P00170000 | 2022-05-20 9:30AM EDT | 170.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 134.96% |
| DECK220715P00175000 | 2022-06-07 9:30AM EDT | 175.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DECK220715P00180000 | 2022-06-24 10:06AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DECK220715P00185000 | 2022-05-16 12:11AM EDT | 185.00 | 6.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 123.71% |
| DECK220715P00190000 | 2022-06-24 9:45AM EDT | 190.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DECK220715P00195000 | 2022-05-23 10:32AM EDT | 195.00 | 4.60 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 98.44% |
| DECK220715P00200000 | 2022-06-24 9:45AM EDT | 200.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DECK220715P00210000 | 2022-06-21 12:01PM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 25.00% |
| DECK220715P00220000 | 2022-06-24 10:27AM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| DECK220715P00230000 | 2022-06-22 3:47PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| DECK220715P00240000 | 2022-06-24 2:04PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 12.50% |
| DECK220715P00250000 | 2022-06-24 3:47PM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 6.25% |
| DECK220715P00260000 | 2022-06-24 12:39PM EDT | 260.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| DECK220715P00270000 | 2022-06-24 1:26PM EDT | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 271 | 162 | 1.56% |
| DECK220715P00280000 | 2022-06-24 11:23AM EDT | 280.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DECK220715P00290000 | 2022-06-14 3:28PM EDT | 290.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DECK220715P00300000 | 2022-04-22 10:18AM EDT | 300.00 | 36.20 | 45.70 | 54.90 | 0.00 | - | 2 | 2 | 136.21% |
| DECK220715P00360000 | 2022-05-25 10:42AM EDT | 360.00 | 112.00 | 82.20 | 91.90 | 0.00 | - | 2 | 0 | 60.50% |
© 2022 Yahoo. All rights reserved.
