Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
273.32+12.45 (+4.77%)
At close: 04:00PM EDT
273.02 -0.30 (-0.11%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220715C001200002022-05-23 10:19AM EDT120.00123.83130.60138.300.00-310.00%
DECK220715C002200002022-05-18 2:29PM EDT220.0024.6035.1040.000.00--160.00%
DECK220715C002300002022-06-15 2:59PM EDT230.0034.460.000.000.00-130.00%
DECK220715C002400002022-06-16 2:35PM EDT240.0014.400.000.000.00-41090.00%
DECK220715C002500002022-06-24 10:52AM EDT250.0026.800.000.000.00-6190.00%
DECK220715C002600002022-06-24 10:52AM EDT260.0019.800.000.000.00-7320.00%
DECK220715C002700002022-06-24 10:30AM EDT270.0014.090.000.000.00-6630.00%
DECK220715C002800002022-06-24 3:51PM EDT280.009.700.000.000.00-2591783.13%
DECK220715C002900002022-06-24 3:45PM EDT290.005.950.000.000.00-2486.25%
DECK220715C003000002022-06-24 9:49AM EDT300.003.040.000.000.00-1716.25%
DECK220715C003100002022-06-24 10:29AM EDT310.002.460.000.000.00-1512.50%
DECK220715C003200002022-06-24 10:29AM EDT320.001.540.000.000.00-1712.50%
DECK220715C003300002022-04-27 1:42PM EDT330.006.200.905.400.00--472.53%
DECK220715C003400002022-05-06 11:04AM EDT340.003.200.902.400.00-1267.48%
DECK220715C003500002022-04-27 1:24PM EDT350.003.500.054.800.00--281.30%
DECK220715C003600002022-05-03 2:51PM EDT360.002.500.004.800.00-1687.57%
DECK220715C004200002022-06-09 10:36AM EDT420.000.550.000.000.00-182550.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220715P001650002022-05-18 2:15PM EDT165.005.220.003.200.00--2139.31%
DECK220715P001700002022-05-20 9:30AM EDT170.001.300.003.500.00-10134.96%
DECK220715P001750002022-06-07 9:30AM EDT175.002.480.000.000.00-1350.00%
DECK220715P001800002022-06-24 10:06AM EDT180.000.400.000.000.00-1250.00%
DECK220715P001850002022-05-16 12:11AM EDT185.006.200.004.800.00--2123.71%
DECK220715P001900002022-06-24 9:45AM EDT190.001.180.000.000.00-1325.00%
DECK220715P001950002022-05-23 10:32AM EDT195.004.600.003.000.00-1198.44%
DECK220715P002000002022-06-24 9:45AM EDT200.001.470.000.000.00-1825.00%
DECK220715P002100002022-06-21 12:01PM EDT210.002.000.000.000.00-513425.00%
DECK220715P002200002022-06-24 10:27AM EDT220.001.300.000.000.00-110925.00%
DECK220715P002300002022-06-22 3:47PM EDT230.005.300.000.000.00-73212.50%
DECK220715P002400002022-06-24 2:04PM EDT240.003.200.000.000.00-49512.50%
DECK220715P002500002022-06-24 3:47PM EDT250.004.500.000.000.00-6256.25%
DECK220715P002600002022-06-24 12:39PM EDT260.006.800.000.000.00-2206.25%
DECK220715P002700002022-06-24 1:26PM EDT270.0011.300.000.000.00-2711621.56%
DECK220715P002800002022-06-24 11:23AM EDT280.0017.200.000.000.00-1120.00%
DECK220715P002900002022-06-14 3:28PM EDT290.0042.460.000.000.00-340.00%
DECK220715P003000002022-04-22 10:18AM EDT300.0036.2045.7054.900.00-22136.21%
DECK220715P003600002022-05-25 10:42AM EDT360.00112.0082.2091.900.00-2060.50%