Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,330.68 +919.15 (+2.12%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK231215C00210000 | 2023-10-24 1:31PM EST | 210.00 | 287.70 | 418.00 | 427.60 | 0.00 | - | - | 1 | 0.00% |
| DECK231215C00230000 | 2023-07-28 8:36AM EST | 230.00 | 305.30 | 292.70 | 301.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00270000 | 2023-10-06 10:01AM EST | 270.00 | 228.80 | 325.60 | 333.00 | 0.00 | - | 5 | 5 | 0.00% |
| DECK231215C00290000 | 2023-10-30 9:02AM EST | 290.00 | 293.10 | 364.00 | 373.50 | 0.00 | - | - | 15 | 0.00% |
| DECK231215C00310000 | 2023-09-21 2:06PM EST | 310.00 | 202.22 | 186.00 | 195.50 | 0.00 | - | 3 | 0 | 0.00% |
| DECK231215C00340000 | 2023-07-28 8:36AM EST | 340.00 | 198.90 | 186.50 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00360000 | 2023-06-13 1:25PM EST | 360.00 | 148.70 | 186.00 | 195.40 | 0.00 | - | - | 1 | 0.00% |
| DECK231215C00400000 | 2023-09-26 11:16AM EST | 400.00 | 119.00 | 88.30 | 96.40 | 0.00 | - | 5 | 3 | 0.00% |
| DECK231215C00410000 | 2023-08-04 1:17PM EST | 410.00 | 157.00 | 128.60 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK231215C00420000 | 2023-07-28 8:30AM EST | 420.00 | 123.80 | 114.10 | 119.40 | 0.00 | - | 1 | 13 | 0.00% |
| DECK231215C00430000 | 2023-05-12 11:27AM EST | 430.00 | 95.88 | 125.10 | 131.20 | 0.00 | - | 2 | 1 | 0.00% |
| DECK231215C00440000 | 2023-07-21 10:47AM EST | 440.00 | 116.00 | 130.20 | 136.50 | 0.00 | - | 2 | 11 | 0.00% |
| DECK231215C00450000 | 2023-11-01 9:18AM EST | 450.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| DECK231215C00460000 | 2023-10-27 9:05AM EST | 460.00 | 109.00 | 174.00 | 183.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00470000 | 2023-11-03 2:52PM EST | 470.00 | 127.52 | 211.00 | 220.30 | 0.00 | - | 2 | 9 | 0.00% |
| DECK231215C00480000 | 2023-10-25 8:52AM EST | 480.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| DECK231215C00490000 | 2023-11-03 2:52PM EST | 490.00 | 107.67 | 191.00 | 200.50 | 0.00 | - | 1 | 50 | 0.00% |
| DECK231215C00500000 | 2023-10-27 1:34PM EST | 500.00 | 85.50 | 134.00 | 143.00 | 0.00 | - | 5 | 39 | 0.00% |
| DECK231215C00510000 | 2023-10-27 2:21PM EST | 510.00 | 80.22 | 124.00 | 132.90 | 0.00 | - | 3 | 74 | 0.00% |
| DECK231215C00520000 | 2023-12-06 11:03AM EST | 520.00 | 168.40 | 170.20 | 179.80 | 0.00 | - | 6 | 105 | 148.76% |
| DECK231215C00530000 | 2023-11-28 10:03AM EST | 530.00 | 123.60 | 160.20 | 169.80 | 0.00 | - | 1 | 32 | 140.99% |
| DECK231215C00540000 | 2023-12-05 9:39AM EST | 540.00 | 153.00 | 150.20 | 159.80 | 0.00 | - | 6 | 112 | 133.31% |
| DECK231215C00550000 | 2023-11-29 2:01PM EST | 550.00 | 106.23 | 140.10 | 149.80 | 0.00 | - | 3 | 23 | 125.72% |
| DECK231215C00560000 | 2023-11-29 2:01PM EST | 560.00 | 97.25 | 130.40 | 139.80 | 0.00 | - | 5 | 20 | 118.19% |
| DECK231215C00570000 | 2023-11-29 3:09PM EST | 570.00 | 123.29 | 120.30 | 129.90 | +37.18 | +43.18% | 1 | 67 | 111.40% |
| DECK231215C00580000 | 2023-12-05 11:52AM EST | 580.00 | 114.03 | 110.50 | 120.00 | +2.03 | +1.81% | 1 | 29 | 104.59% |
| DECK231215C00590000 | 2023-11-29 3:03PM EST | 590.00 | 67.05 | 100.30 | 109.90 | 0.00 | - | 3 | 375 | 96.56% |
| DECK231215C00600000 | 2023-12-07 2:31PM EST | 600.00 | 97.77 | 90.60 | 100.00 | 0.00 | - | 5 | 75 | 89.75% |
| DECK231215C00610000 | 2023-12-07 12:41PM EST | 610.00 | 85.71 | 81.00 | 90.00 | 0.00 | - | 10 | 153 | 82.35% |
| DECK231215C00620000 | 2023-12-07 2:31PM EST | 620.00 | 77.92 | 71.00 | 80.00 | 0.00 | - | 15 | 149 | 74.93% |
| DECK231215C00630000 | 2023-12-04 10:02AM EST | 630.00 | 62.00 | 61.00 | 70.00 | -5.00 | -7.46% | 2 | 484 | 67.48% |
| DECK231215C00640000 | 2023-12-08 11:13AM EST | 640.00 | 53.90 | 51.00 | 60.00 | +3.30 | +6.52% | 2 | 92 | 59.97% |
| DECK231215C00650000 | 2023-12-08 3:34PM EST | 650.00 | 45.27 | 41.00 | 49.80 | -3.39 | -6.97% | 1 | 151 | 51.50% |
| DECK231215C00660000 | 2023-12-08 3:34PM EST | 660.00 | 35.00 | 31.80 | 40.70 | +6.70 | +23.67% | 2 | 302 | 47.16% |
| DECK231215C00670000 | 2023-12-07 1:49PM EST | 670.00 | 29.40 | 25.80 | 28.50 | 0.00 | - | 2 | 146 | 30.96% |
| DECK231215C00680000 | 2023-12-08 11:30AM EST | 680.00 | 18.50 | 15.50 | 21.30 | -2.22 | -10.71% | 1 | 138 | 31.81% |
| DECK231215C00690000 | 2023-12-07 1:32PM EST | 690.00 | 14.50 | 11.70 | 12.50 | +0.30 | +2.11% | 1 | 61 | 25.01% |
| DECK231215C00700000 | 2023-12-07 3:33PM EST | 700.00 | 5.90 | 6.60 | 7.20 | -1.50 | -20.27% | 5 | 106 | 24.20% |
| DECK231215C00710000 | 2023-12-08 12:16PM EST | 710.00 | 3.30 | 3.30 | 3.80 | -1.65 | -33.33% | 13 | 58 | 24.08% |
| DECK231215C00720000 | 2023-12-07 3:24PM EST | 720.00 | 1.55 | 0.50 | 2.20 | -0.90 | -36.73% | 5 | 63 | 25.75% |
| DECK231215C00730000 | 2023-12-08 12:17PM EST | 730.00 | 0.70 | 0.75 | 1.00 | -1.45 | -67.44% | 10 | 17 | 25.67% |
| DECK231215C00740000 | 2023-12-05 9:30AM EST | 740.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 49.23% |
| DECK231215C00750000 | 2023-12-07 1:36PM EST | 750.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 55.63% |
| DECK231215C00760000 | 2023-12-06 12:04PM EST | 760.00 | 0.29 | 0.00 | 2.00 | 0.00 | - | 1 | 104 | 47.80% |
| DECK231215C00770000 | 2023-12-04 3:29PM EST | 770.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 55.38% |
| DECK231215C00780000 | 2023-12-04 3:27PM EST | 780.00 | 0.40 | 0.05 | 3.80 | 0.00 | - | 64 | 108 | 57.28% |
| DECK231215C00800000 | 2023-12-04 3:34PM EST | 800.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 78 | 47.71% |
| DECK231215C00840000 | 2023-10-27 11:42AM EST | 840.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 63.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK231215P00210000 | 2023-10-30 1:57PM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 198 | 268.75% |
| DECK231215P00220000 | 2023-09-05 8:56AM EST | 220.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 433.55% |
| DECK231215P00230000 | 2023-10-27 9:30AM EST | 230.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 286.72% |
| DECK231215P00240000 | 2023-12-07 3:46PM EST | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 240.63% |
| DECK231215P00250000 | 2023-09-05 8:56AM EST | 250.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 2 | 0 | 329.10% |
| DECK231215P00260000 | 2023-09-01 9:33AM EST | 260.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 123 | 374.66% |
| DECK231215P00270000 | 2023-10-13 11:38AM EST | 270.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 56 | 350.54% |
| DECK231215P00280000 | 2023-10-13 11:38AM EST | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 348.63% |
| DECK231215P00290000 | 2023-12-07 3:45PM EST | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 218.36% |
| DECK231215P00300000 | 2023-10-30 12:19PM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| DECK231215P00310000 | 2023-09-08 1:01PM EST | 310.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 31 | 313.04% |
| DECK231215P00320000 | 2023-10-20 10:26AM EST | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 301.90% |
| DECK231215P00330000 | 2023-09-19 10:57AM EST | 330.00 | 0.55 | 0.35 | 9.90 | 0.00 | - | 2 | 43 | 336.96% |
| DECK231215P00340000 | 2023-10-20 9:11AM EST | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 280.71% |
| DECK231215P00350000 | 2023-10-20 9:13AM EST | 350.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 270.56% |
| DECK231215P00360000 | 2023-06-30 2:10PM EST | 360.00 | 3.90 | 0.00 | 4.60 | 0.00 | - | 15 | 24 | 258.74% |
| DECK231215P00370000 | 2023-11-07 11:57AM EST | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 146.09% |
| DECK231215P00380000 | 2023-10-26 1:50PM EST | 380.00 | 2.45 | 0.00 | 3.90 | 0.00 | - | 100 | 0 | 233.06% |
| DECK231215P00390000 | 2023-10-24 10:09AM EST | 390.00 | 3.06 | 0.00 | 3.60 | 0.00 | - | 1 | 16 | 221.14% |
| DECK231215P00400000 | 2023-10-30 11:45AM EST | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| DECK231215P00410000 | 2023-10-23 8:45AM EST | 410.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DECK231215P00420000 | 2023-11-07 11:56AM EST | 420.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 34 | 144.24% |
| DECK231215P00430000 | 2023-12-07 12:41PM EST | 430.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 10 | 142 | 178.56% |
| DECK231215P00440000 | 2023-12-07 12:41PM EST | 440.00 | 0.76 | 0.00 | 2.60 | 0.00 | - | 10 | 142 | 170.51% |
| DECK231215P00450000 | 2023-11-17 12:17PM EST | 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 281 | 181.98% |
| DECK231215P00460000 | 2023-11-13 10:32AM EST | 460.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 156.01% |
| DECK231215P00470000 | 2023-11-27 11:08AM EST | 470.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 2 | 21 | 142.68% |
| DECK231215P00480000 | 2023-11-20 9:45AM EST | 480.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 105.47% |
| DECK231215P00490000 | 2023-12-05 3:02PM EST | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 82 | 151.42% |
| DECK231215P00500000 | 2023-12-07 3:58PM EST | 500.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 46 | 144.07% |
| DECK231215P00510000 | 2023-11-21 2:21PM EST | 510.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 319 | 112.89% |
| DECK231215P00520000 | 2023-11-21 11:31AM EST | 520.00 | 0.84 | 0.00 | 4.70 | 0.00 | - | 2 | 77 | 129.15% |
| DECK231215P00530000 | 2023-12-05 3:17PM EST | 530.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 59 | 106.52% |
| DECK231215P00540000 | 2023-11-28 1:20PM EST | 540.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 25 | 115.75% |
| DECK231215P00550000 | 2023-11-27 1:29PM EST | 550.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 44 | 91.80% |
| DECK231215P00560000 | 2023-12-08 12:46PM EST | 560.00 | 0.05 | 0.00 | 1.00 | -0.55 | -91.67% | 3 | 55 | 76.56% |
| DECK231215P00570000 | 2023-12-05 12:21PM EST | 570.00 | 0.16 | 0.00 | 3.50 | 0.00 | - | 10 | 78 | 89.04% |
| DECK231215P00580000 | 2023-12-05 12:21PM EST | 580.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 95 | 52.93% |
| DECK231215P00590000 | 2023-12-06 1:24PM EST | 590.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 2 | 130 | 67.19% |
| DECK231215P00600000 | 2023-12-07 12:29PM EST | 600.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 10 | 284 | 73.02% |
| DECK231215P00610000 | 2023-12-07 10:26AM EST | 610.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 116 | 56.59% |
| DECK231215P00620000 | 2023-12-08 10:17AM EST | 620.00 | 0.90 | 0.00 | 0.45 | +0.35 | +63.64% | 4 | 212 | 43.80% |
| DECK231215P00630000 | 2023-12-07 1:53PM EST | 630.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 6 | 328 | 38.62% |
| DECK231215P00640000 | 2023-12-07 9:37AM EST | 640.00 | 0.98 | 0.05 | 0.50 | +0.18 | +22.50% | 2 | 71 | 34.11% |
| DECK231215P00650000 | 2023-12-08 3:36PM EST | 650.00 | 0.50 | 0.10 | 1.00 | -0.20 | -28.57% | 4 | 78 | 33.40% |
| DECK231215P00660000 | 2023-12-08 3:36PM EST | 660.00 | 0.77 | 0.75 | 1.30 | -0.68 | -46.90% | 18 | 114 | 29.38% |
| DECK231215P00670000 | 2023-12-07 3:41PM EST | 670.00 | 1.85 | 1.50 | 2.50 | -0.69 | -27.17% | 3 | 82 | 28.49% |
| DECK231215P00680000 | 2023-12-08 1:36PM EST | 680.00 | 3.48 | 3.00 | 3.90 | -0.32 | -8.42% | 5 | 38 | 25.57% |
| DECK231215P00690000 | 2023-12-08 3:39PM EST | 690.00 | 7.20 | 6.20 | 8.00 | -1.10 | -13.25% | 10 | 37 | 27.36% |
| DECK231215P00700000 | 2023-12-08 1:50PM EST | 700.00 | 12.47 | 11.10 | 11.90 | +0.37 | +3.06% | 13 | 18 | 24.41% |
| DECK231215P00720000 | 2023-12-05 2:52PM EST | 720.00 | 33.00 | 24.40 | 29.10 | 0.00 | - | - | 2 | 34.09% |
| DECK231215P00750000 | 2023-10-27 8:37AM EST | 750.00 | 198.40 | 108.20 | 117.00 | 0.00 | - | 1 | 0 | 207.25% |
| DECK231215P00810000 | 2023-11-28 4:00PM EST | 810.00 | 154.50 | 111.00 | 120.00 | 0.00 | - | - | 0 | 60.89% |
© 2023 Yahoo. All rights reserved.