Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,219.18 -244.02 (-1.04%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230217C00270000 | 2023-01-19 1:37PM EST | 270.00 | 149.53 | 140.60 | 148.50 | 0.00 | - | - | 5 | 96.39% |
| DECK230217C00280000 | 2023-02-03 3:57PM EST | 280.00 | 134.43 | 130.40 | 138.40 | -2.37 | -1.73% | 2 | 15 | 74.61% |
| DECK230217C00320000 | 2023-01-23 3:12PM EST | 320.00 | 102.75 | 90.50 | 98.80 | 0.00 | - | - | 1 | 65.19% |
| DECK230217C00330000 | 2023-01-20 11:59AM EST | 330.00 | 89.61 | 81.10 | 89.50 | 0.00 | - | 1 | 1 | 71.48% |
| DECK230217C00340000 | 2022-12-14 3:17PM EST | 340.00 | 61.70 | 80.50 | 89.50 | 0.00 | - | - | 1 | 128.71% |
| DECK230217C00350000 | 2023-01-31 9:54AM EST | 350.00 | 75.08 | 61.10 | 68.90 | 0.00 | - | 15 | 16 | 51.83% |
| DECK230217C00360000 | 2023-01-12 10:11AM EST | 360.00 | 60.92 | 51.70 | 58.80 | 0.00 | - | 3 | 1 | 74.06% |
| DECK230217C00370000 | 2023-01-09 3:01PM EST | 370.00 | 50.00 | 41.70 | 49.60 | 0.00 | - | 4 | 100 | 68.16% |
| DECK230217C00380000 | 2023-01-20 9:56AM EST | 380.00 | 42.50 | 33.10 | 40.80 | 0.00 | - | 1 | 33 | 63.09% |
| DECK230217C00390000 | 2023-02-03 11:27AM EST | 390.00 | 33.44 | 24.70 | 30.40 | -6.56 | -16.40% | 1 | 38 | 50.29% |
| DECK230217C00400000 | 2023-02-03 3:10PM EST | 400.00 | 19.00 | 18.90 | 21.60 | -14.90 | -43.95% | 5 | 54 | 43.05% |
| DECK230217C00410000 | 2023-02-03 9:52AM EST | 410.00 | 20.45 | 12.60 | 14.10 | -4.72 | -18.75% | 152 | 542 | 38.00% |
| DECK230217C00420000 | 2023-02-03 10:43AM EST | 420.00 | 12.80 | 7.50 | 9.00 | -6.13 | -32.38% | 143 | 64 | 36.95% |
| DECK230217C00430000 | 2023-02-03 2:15PM EST | 430.00 | 5.60 | 4.50 | 5.60 | -11.30 | -66.86% | 22 | 316 | 37.16% |
| DECK230217C00440000 | 2023-02-03 3:50PM EST | 440.00 | 2.80 | 1.80 | 3.70 | -9.30 | -76.86% | 9 | 135 | 39.12% |
| DECK230217C00450000 | 2023-02-03 3:16PM EST | 450.00 | 1.26 | 0.95 | 1.90 | -7.24 | -85.18% | 14 | 370 | 37.88% |
| DECK230217C00460000 | 2023-02-03 1:39PM EST | 460.00 | 0.84 | 0.10 | 1.15 | -5.15 | -85.98% | 19 | 125 | 39.19% |
| DECK230217C00470000 | 2023-02-03 9:33AM EST | 470.00 | 0.77 | 0.00 | 2.10 | -4.43 | -85.19% | 1 | 425 | 52.42% |
| DECK230217C00480000 | 2023-02-03 11:11AM EST | 480.00 | 0.45 | 0.05 | 1.85 | -2.07 | -82.14% | 3 | 32 | 56.70% |
| DECK230217C00490000 | 2023-02-02 2:48PM EST | 490.00 | 2.85 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 50.81% |
| DECK230217C00500000 | 2023-02-03 9:39AM EST | 500.00 | 0.20 | 0.00 | 1.30 | -1.61 | -88.95% | 1 | 9 | 54.88% |
| DECK230217C00520000 | 2023-02-03 9:33AM EST | 520.00 | 0.05 | 0.05 | 0.10 | -0.85 | -94.44% | 184 | 43 | 49.12% |
| DECK230217C00540000 | 2023-02-02 10:19AM EST | 540.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 67.19% |
| DECK230217C00560000 | 2023-01-24 11:32AM EST | 560.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 102.62% |
| DECK230217C00580000 | 2023-02-03 3:59PM EST | 580.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 1,034 | 60.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230217P00185000 | 2023-01-03 11:09AM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 160.55% |
| DECK230217P00190000 | 2023-01-11 11:32AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 42 | 136.72% |
| DECK230217P00195000 | 2022-12-19 11:17AM EST | 195.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 237.70% |
| DECK230217P00200000 | 2023-01-12 2:53PM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 95 | 128.13% |
| DECK230217P00210000 | 2022-12-12 11:35AM EST | 210.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 201.90% |
| DECK230217P00220000 | 2023-01-09 1:32PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 85 | 119.53% |
| DECK230217P00230000 | 2023-02-02 3:20PM EST | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 551 | 104.69% |
| DECK230217P00250000 | 2023-02-02 3:15PM EST | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 90.63% |
| DECK230217P00260000 | 2022-12-09 2:56PM EST | 260.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 157.15% |
| DECK230217P00270000 | 2023-01-27 3:22PM EST | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 77.73% |
| DECK230217P00280000 | 2023-02-02 3:18PM EST | 280.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 136.08% |
| DECK230217P00290000 | 2023-02-03 9:37AM EST | 290.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 9 | 10 | 65.63% |
| DECK230217P00300000 | 2023-02-03 9:37AM EST | 300.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 14 | 27 | 59.77% |
| DECK230217P00310000 | 2023-02-02 12:51PM EST | 310.00 | 0.98 | 1.05 | 1.20 | 0.00 | - | 1 | 3 | 90.58% |
| DECK230217P00320000 | 2023-02-03 9:41AM EST | 320.00 | 2.36 | 0.00 | 1.90 | +1.31 | +124.76% | 1 | 14 | 79.59% |
| DECK230217P00330000 | 2023-02-03 9:41AM EST | 330.00 | 2.44 | 0.00 | 1.35 | +0.52 | +27.08% | 1 | 14 | 67.16% |
| DECK230217P00340000 | 2023-02-02 3:55PM EST | 340.00 | 2.22 | 0.00 | 1.75 | 0.00 | - | 2 | 6 | 62.79% |
| DECK230217P00350000 | 2023-02-03 3:11PM EST | 350.00 | 0.35 | 0.05 | 1.65 | -2.72 | -88.60% | 3 | 13 | 54.83% |
| DECK230217P00360000 | 2023-02-03 3:07PM EST | 360.00 | 1.00 | 0.20 | 4.60 | -2.70 | -72.97% | 4 | 43 | 61.12% |
| DECK230217P00370000 | 2023-02-03 1:32PM EST | 370.00 | 0.70 | 0.65 | 1.60 | -3.00 | -81.08% | 8 | 151 | 46.53% |
| DECK230217P00380000 | 2023-02-03 2:00PM EST | 380.00 | 1.85 | 1.50 | 2.40 | -1.49 | -44.61% | 24 | 82 | 43.25% |
| DECK230217P00390000 | 2023-02-03 1:44PM EST | 390.00 | 3.20 | 2.50 | 3.50 | -5.80 | -64.44% | 5 | 734 | 39.40% |
| DECK230217P00400000 | 2023-02-03 3:20PM EST | 400.00 | 5.20 | 4.50 | 5.80 | -5.50 | -51.40% | 25 | 288 | 37.83% |
| DECK230217P00410000 | 2023-02-03 3:02PM EST | 410.00 | 9.04 | 7.50 | 8.60 | -7.16 | -44.20% | 27 | 102 | 34.29% |
| DECK230217P00420000 | 2023-02-03 9:58AM EST | 420.00 | 11.00 | 12.10 | 13.70 | -8.68 | -44.11% | 2 | 42 | 33.89% |
| DECK230217P00430000 | 2023-02-03 3:02PM EST | 430.00 | 20.79 | 15.60 | 21.50 | -3.21 | -13.37% | 2 | 29 | 38.10% |
| DECK230217P00440000 | 2023-02-03 10:21AM EST | 440.00 | 22.00 | 26.10 | 31.00 | -6.10 | -21.71% | 1 | 78 | 45.97% |
| DECK230217P00450000 | 2023-01-26 9:35AM EST | 450.00 | 34.00 | 33.30 | 40.00 | 0.00 | - | 15 | 15 | 50.34% |
© 2023 Yahoo. All rights reserved.
