Singapore markets close in 4 hours 7 minutes

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
883.91+12.67 (+1.45%)
At close: 04:00PM EDT
885.00 +1.09 (+0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240816C004300002024-03-14 9:30AM EDT430.00522.10389.00399.000.00-110.00%
DECK240816C004700002024-03-14 9:30AM EDT470.00483.50351.00361.000.00-110.00%
DECK240816C005000002024-01-05 4:17PM EDT500.00185.10394.00404.000.00-10174.25%
DECK240816C006000002024-03-14 9:30AM EDT600.00357.80231.10239.000.00-100.00%
DECK240816C006200002024-05-24 9:39AM EDT620.00410.00360.60369.000.00-21271.47%
DECK240816C006400002024-05-17 12:41PM EDT640.00269.00387.20396.000.00-12328.06%
DECK240816C006600002024-02-02 11:09AM EDT660.00250.20266.00276.000.00-33162.88%
DECK240816C006800002024-07-11 9:43AM EDT680.00210.800.000.000.00-100.00%
DECK240816C007000002024-02-16 2:58PM EDT700.00210.15238.00245.500.00-14158.52%
DECK240816C007200002024-06-21 10:13AM EDT720.00266.00156.00164.000.00-1629.88%
DECK240816C007600002024-04-12 9:45AM EDT760.00115.00138.20144.000.00-8969.91%
DECK240816C007800002024-04-11 12:48PM EDT780.0097.73124.70130.000.00-11171.61%
DECK240816C008000002024-07-22 12:08PM EDT800.0099.950.000.000.00-200.00%
DECK240816C008100002024-06-27 11:25AM EDT810.00195.530.000.000.00--00.00%
DECK240816C008200002024-05-29 11:14AM EDT820.00269.74173.00180.100.00-313161.26%
DECK240816C008250002024-07-10 10:38AM EDT825.0077.700.000.000.00--00.00%
DECK240816C008300002024-07-19 10:13AM EDT830.0079.900.000.000.00-300.00%
DECK240816C008350002024-07-10 1:35PM EDT835.0084.800.000.000.00--00.00%
DECK240816C008400002024-07-10 10:20AM EDT840.0060.650.000.000.00-100.00%
DECK240816C008500002024-07-22 1:13PM EDT850.0071.760.000.000.00-100.00%
DECK240816C008550002024-07-22 3:33PM EDT855.0068.000.000.000.00-200.00%
DECK240816C008600002024-07-12 2:01PM EDT860.0076.100.000.000.00-100.00%
DECK240816C008650002024-07-19 12:52PM EDT865.0056.830.000.000.00-200.00%
DECK240816C008700002024-07-22 12:06PM EDT870.0058.100.000.000.00-100.00%
DECK240816C008750002024-07-22 1:56PM EDT875.0056.500.000.000.00-1100.00%
DECK240816C008800002024-07-22 3:07PM EDT880.0051.280.000.000.00-600.00%
DECK240816C008850002024-07-22 1:52PM EDT885.0051.500.000.000.00-2900.10%
DECK240816C008900002024-07-22 12:55PM EDT890.0048.100.000.000.00-300.78%
DECK240816C008950002024-07-22 12:55PM EDT895.0045.900.000.000.00-2900.78%
DECK240816C009000002024-07-22 3:31PM EDT900.0041.400.000.000.00-2301.56%
DECK240816C009050002024-07-22 12:52PM EDT905.0040.000.000.000.00-1101.56%
DECK240816C009100002024-07-22 11:30AM EDT910.0033.300.000.000.00-103.13%
DECK240816C009150002024-07-22 9:34AM EDT915.0034.000.000.000.00-203.13%
DECK240816C009200002024-07-22 12:53PM EDT920.0034.050.000.000.00-503.13%
DECK240816C009250002024-07-22 12:28PM EDT925.0031.290.000.000.00-103.13%
DECK240816C009300002024-07-22 3:41PM EDT930.0030.850.000.000.00-1703.13%
DECK240816C009350002024-07-16 10:10AM EDT935.0035.600.000.000.00-103.13%
DECK240816C009400002024-07-22 10:01AM EDT940.0025.200.000.000.00-206.25%
DECK240816C009450002024-07-22 9:43AM EDT945.0024.000.000.000.00-106.25%
DECK240816C009500002024-07-22 3:20PM EDT950.0024.000.000.000.00-1306.25%
DECK240816C009550002024-07-12 10:02AM EDT955.0034.100.000.000.00-106.25%
DECK240816C009600002024-07-17 9:57AM EDT960.0041.500.000.000.00-106.25%
DECK240816C009650002024-07-19 1:23PM EDT965.0019.070.000.000.00-106.25%
DECK240816C009700002024-07-19 1:22PM EDT970.0018.070.000.000.00-106.25%
DECK240816C009750002024-07-22 3:56PM EDT975.0017.960.000.000.00-106.25%
DECK240816C009800002024-07-22 9:55AM EDT980.0016.500.000.000.00-106.25%
DECK240816C009850002024-07-11 1:32PM EDT985.0019.400.000.000.00-3506.25%
DECK240816C009900002024-07-22 12:00PM EDT990.0014.000.000.000.00-1006.25%
DECK240816C009950002024-07-19 9:58AM EDT995.0016.000.000.000.00-106.25%
DECK240816C010000002024-07-22 3:37PM EDT1,000.0013.500.000.000.00-16012.50%
DECK240816C010050002024-07-22 12:20PM EDT1,005.0012.500.000.000.00-1012.50%
DECK240816C010100002024-07-22 12:55PM EDT1,010.0011.900.000.000.00-1012.50%
DECK240816C010150002024-07-22 2:38PM EDT1,015.0011.000.000.000.00-7012.50%
DECK240816C010200002024-07-22 10:09AM EDT1,020.0010.000.000.000.00-3012.50%
DECK240816C010250002024-07-22 10:16AM EDT1,025.009.500.000.000.00-6012.50%
DECK240816C010300002024-07-22 12:26PM EDT1,030.009.000.000.000.00-1012.50%
DECK240816C010350002024-07-12 9:46AM EDT1,035.0012.170.000.000.00--012.50%
DECK240816C010400002024-06-24 2:12PM EDT1,040.0035.230.000.000.00-3012.50%
DECK240816C010500002024-07-22 3:23PM EDT1,050.007.250.000.000.00-7012.50%
DECK240816C010550002024-07-22 10:32AM EDT1,055.006.700.000.000.00-20012.50%
DECK240816C010600002024-07-10 10:22AM EDT1,060.004.430.000.000.00-2012.50%
DECK240816C010650002024-06-26 1:11PM EDT1,065.0027.430.000.000.00--012.50%
DECK240816C010700002024-07-22 10:38AM EDT1,070.005.650.000.000.00-10012.50%
DECK240816C010800002024-07-15 11:30AM EDT1,080.009.060.000.000.00-1012.50%
DECK240816C011000002024-07-22 2:36PM EDT1,100.004.000.000.000.00-1012.50%
DECK240816C011100002024-07-15 3:44PM EDT1,110.005.820.000.000.00-1012.50%
DECK240816C011150002024-06-26 1:11PM EDT1,115.0016.090.000.000.00--012.50%
DECK240816C011200002024-06-24 1:04PM EDT1,120.0016.700.000.000.00-1012.50%
DECK240816C011300002024-07-17 9:56AM EDT1,130.005.650.000.000.00-1012.50%
DECK240816C011400002024-07-22 10:38AM EDT1,140.003.600.000.000.00-5025.00%
DECK240816C011500002024-07-18 3:27PM EDT1,150.002.960.000.000.00-1025.00%
DECK240816C011600002024-07-02 12:17PM EDT1,160.005.300.000.000.00-2025.00%
DECK240816C011700002024-07-22 2:14PM EDT1,170.002.000.000.000.00-6025.00%
DECK240816C011800002024-06-28 9:35AM EDT1,180.009.000.000.000.00-5025.00%
DECK240816C012000002024-07-22 12:31PM EDT1,200.001.570.000.000.00-1025.00%
DECK240816C012200002024-07-16 9:54AM EDT1,220.001.780.000.000.00-4025.00%
DECK240816C012400002024-06-18 3:24PM EDT1,240.009.000.053.900.00-1467.62%
DECK240816C012600002024-06-07 2:23PM EDT1,260.0012.410.955.300.00-1676.02%
DECK240816C012700002024-07-10 10:59AM EDT1,270.002.910.000.000.00--025.00%
DECK240816C012800002024-07-08 3:12PM EDT1,280.002.820.000.000.00-1025.00%
DECK240816C013000002024-07-10 3:53PM EDT1,300.000.810.000.000.00-3025.00%
DECK240816C013200002024-04-17 9:30AM EDT1,320.001.950.107.900.00-1287.63%
DECK240816C013600002024-03-13 12:28PM EDT1,360.008.100.055.900.00--2087.90%
DECK240816C013800002024-05-28 10:26AM EDT1,380.007.500.755.300.00-22390.52%
DECK240816C014000002024-05-30 12:18PM EDT1,400.008.000.054.800.00-1689.49%
DECK240816C014200002024-04-26 11:16AM EDT1,420.001.000.056.900.00-1597.37%
DECK240816C014400002024-06-20 10:24AM EDT1,440.000.750.004.800.00-1093.71%
DECK240816C015800002024-07-18 11:50AM EDT1,580.000.100.000.000.00-5050.00%
DECK240816C016200002024-07-22 12:47PM EDT1,620.000.050.000.000.00-13050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240816P003400002024-07-19 1:58PM EDT340.000.150.000.000.00-1050.00%
DECK240816P003500002024-07-15 9:30AM EDT350.000.050.000.000.00-3050.00%
DECK240816P003600002024-07-18 11:12AM EDT360.000.050.000.000.00-1050.00%
DECK240816P003700002024-07-15 9:30AM EDT370.000.050.000.000.00-7050.00%
DECK240816P003800002024-07-15 9:30AM EDT380.000.050.000.000.00-21050.00%
DECK240816P003900002024-07-10 11:06AM EDT390.000.500.000.000.00-1050.00%
DECK240816P004000002024-07-10 11:11AM EDT400.002.630.000.000.00-1050.00%
DECK240816P004300002024-05-20 9:38AM EDT430.000.400.051.500.00-13121.31%
DECK240816P004400002023-12-22 10:30AM EDT440.006.300.107.700.00-10151.87%
DECK240816P004500002024-07-10 11:11AM EDT450.002.860.000.000.00-1050.00%
DECK240816P004600002024-04-05 1:39PM EDT460.000.800.004.800.00-12131.40%
DECK240816P004700002024-01-22 11:08AM EDT470.004.800.104.700.00-56127.54%
DECK240816P005000002024-07-19 3:23PM EDT500.000.350.000.000.00-5050.00%
DECK240816P005200002024-03-25 9:30AM EDT520.001.750.000.000.00-2450.00%
DECK240816P005400002024-03-27 9:30AM EDT540.001.950.000.000.00-15325.00%
DECK240816P005550002024-05-28 10:50AM EDT555.002.930.004.800.00-1097.60%
DECK240816P005600002024-05-06 2:04PM EDT560.003.300.054.900.00-27296.50%
DECK240816P005800002024-06-26 1:47PM EDT580.000.680.000.000.00-1025.00%
DECK240816P006000002024-07-22 1:07PM EDT600.001.200.000.000.00-5025.00%
DECK240816P006200002024-07-22 3:55PM EDT620.002.150.000.000.00-2025.00%
DECK240816P006300002024-07-22 1:57PM EDT630.001.290.000.000.00-3025.00%
DECK240816P006400002024-07-22 1:27PM EDT640.002.180.000.000.00-2025.00%
DECK240816P006500002024-07-22 2:29PM EDT650.001.650.000.000.00-3025.00%
DECK240816P006600002024-07-19 1:21PM EDT660.002.860.000.000.00-2025.00%
DECK240816P006650002024-07-19 1:21PM EDT665.002.870.000.000.00-4025.00%
DECK240816P006700002024-07-19 1:21PM EDT670.002.950.000.000.00-2025.00%
DECK240816P006800002024-05-20 9:38AM EDT680.009.601.006.700.00-1966.38%
DECK240816P006900002024-06-25 3:14PM EDT690.001.890.000.000.00--025.00%
DECK240816P006950002024-07-08 10:46AM EDT695.002.130.000.000.00--012.50%
DECK240816P007000002024-07-17 3:59PM EDT700.004.000.000.000.00-11012.50%
DECK240816P007200002024-06-25 3:18PM EDT720.002.690.000.000.00-1012.50%
DECK240816P007300002024-07-22 3:26PM EDT730.005.330.000.000.00-2012.50%
DECK240816P007350002024-07-22 10:40AM EDT735.007.050.000.000.00-10012.50%
DECK240816P007400002024-07-22 10:40AM EDT740.007.500.000.000.00-10012.50%
DECK240816P007450002024-07-22 12:40PM EDT745.007.760.000.000.00-3012.50%
DECK240816P007500002024-07-22 3:20PM EDT750.006.900.000.000.00-1012.50%
DECK240816P007600002024-07-15 11:51AM EDT760.008.450.000.000.00-1012.50%
DECK240816P007650002024-07-22 3:26PM EDT765.008.830.000.000.00-1012.50%
DECK240816P007700002024-07-17 9:39AM EDT770.008.500.000.000.00-3012.50%
DECK240816P007750002024-07-10 9:56AM EDT775.0013.500.000.000.00-1012.50%
DECK240816P007800002024-07-22 3:08PM EDT780.0011.200.000.000.00-7012.50%
DECK240816P007850002024-05-28 10:50AM EDT785.006.882.108.000.00-1044.91%
DECK240816P007900002024-07-22 1:57PM EDT790.0012.910.000.000.00-306.25%
DECK240816P007950002024-07-15 12:00PM EDT795.0013.280.000.000.00-106.25%
DECK240816P008000002024-07-22 3:21PM EDT800.0014.310.000.000.00-406.25%
DECK240816P008050002024-06-21 10:11AM EDT805.009.4019.0024.500.00-1159.02%
DECK240816P008100002024-06-27 1:56PM EDT810.006.000.000.000.00--06.25%
DECK240816P008150002024-07-18 11:41AM EDT815.0021.000.000.000.00-106.25%
DECK240816P008200002024-07-10 11:24AM EDT820.0022.800.000.000.00-1306.25%
DECK240816P008250002024-07-22 2:18PM EDT825.0021.610.000.000.00-1006.25%
DECK240816P008300002024-07-22 1:34PM EDT830.0022.540.000.000.00-106.25%
DECK240816P008350002024-07-18 9:55AM EDT835.0022.100.000.000.00-106.25%
DECK240816P008400002024-07-22 12:48PM EDT840.0027.000.000.000.00-503.13%
DECK240816P008450002024-07-19 2:11PM EDT845.0033.010.000.000.00-103.13%
DECK240816P008500002024-07-22 3:27PM EDT850.0029.250.000.000.00-103.13%
DECK240816P008550002024-07-18 11:22AM EDT855.0033.850.000.000.00-603.13%
DECK240816P008600002024-07-22 3:10PM EDT860.0034.000.000.000.00-2803.13%
DECK240816P008650002024-07-19 10:21AM EDT865.0039.470.000.000.00-101.56%
DECK240816P008700002024-07-19 10:28AM EDT870.0042.200.000.000.00-101.56%
DECK240816P008750002024-07-22 11:32AM EDT875.0046.500.000.000.00-300.78%
DECK240816P008800002024-07-22 1:17PM EDT880.0042.400.000.000.00-1400.39%
DECK240816P008850002024-07-22 12:55PM EDT885.0045.700.000.000.00-2000.00%
DECK240816P008900002024-07-19 3:16PM EDT890.0054.400.000.000.00-1400.00%
DECK240816P008950002024-07-22 1:17PM EDT895.0049.400.000.000.00-4900.00%
DECK240816P009000002024-07-22 10:46AM EDT900.0056.540.000.000.00-300.00%
DECK240816P009050002024-07-19 12:51PM EDT905.0061.780.000.000.00-100.00%
DECK240816P009100002024-07-19 10:13AM EDT910.0063.890.000.000.00-300.00%
DECK240816P009150002024-07-18 3:51PM EDT915.0062.680.000.000.00-400.00%
DECK240816P009200002024-07-17 12:43PM EDT920.0058.040.000.000.00-100.00%
DECK240816P009250002024-07-10 11:25AM EDT925.0067.300.000.000.00-400.00%
DECK240816P009300002024-07-19 10:23AM EDT930.0076.350.000.000.00-100.00%
DECK240816P009350002024-07-16 1:23PM EDT935.0067.080.000.000.00-200.00%
DECK240816P009400002024-07-19 1:16PM EDT940.0086.100.000.000.00-200.00%
DECK240816P009450002024-07-19 10:53AM EDT945.0089.750.000.000.00-100.00%
DECK240816P009500002024-07-22 12:36PM EDT950.0087.400.000.000.00-1300.00%
DECK240816P009550002024-07-17 11:58AM EDT955.0077.790.000.000.00-300.00%
DECK240816P009600002024-07-03 10:18AM EDT960.0054.800.000.000.00-100.00%
DECK240816P009650002024-07-03 10:38AM EDT965.0059.200.000.000.00-200.00%
DECK240816P009700002024-07-17 11:35AM EDT970.0084.230.000.000.00-2000.00%
DECK240816P009750002024-06-26 10:52AM EDT975.0047.390.000.000.00-100.00%
DECK240816P009800002024-07-10 10:01AM EDT980.00121.850.000.000.00-100.00%
DECK240816P009850002024-07-11 3:08PM EDT985.00110.700.000.000.00-100.00%
DECK240816P009900002024-06-25 9:45AM EDT990.0056.600.000.000.00-1000.00%
DECK240816P009950002024-07-15 2:32PM EDT995.00108.250.000.000.00-100.00%
DECK240816P010000002024-07-18 11:01AM EDT1,000.00114.590.000.000.00-200.00%
DECK240816P010050002024-06-27 10:34AM EDT1,005.0061.100.000.000.00-100.00%
DECK240816P010100002024-07-16 11:02AM EDT1,010.00121.000.000.000.00-100.00%
DECK240816P010200002024-07-15 2:32PM EDT1,020.00128.450.000.000.00-100.00%
DECK240816P010250002024-06-20 10:33AM EDT1,025.0064.10157.20164.000.00--468.47%
DECK240816P010300002024-07-12 9:52AM EDT1,030.00135.400.000.000.00--00.00%
DECK240816P010400002024-06-18 3:19PM EDT1,040.0073.50153.90161.000.00-11046.52%
DECK240816P010500002024-07-19 1:19PM EDT1,050.00180.000.000.000.00-100.00%
DECK240816P010600002024-06-26 9:55AM EDT1,060.0097.790.000.000.00-300.00%
DECK240816P010800002024-07-10 3:40PM EDT1,080.00192.620.000.000.00-100.00%
DECK240816P011000002024-07-22 10:23AM EDT1,100.00226.900.000.000.00-100.00%
DECK240816P011400002024-05-24 9:34AM EDT1,140.00160.00164.10172.000.00-110.00%
DECK240816P012000002024-04-10 9:30AM EDT1,200.00390.600.000.000.00--00.00%
DECK240816P013200002024-03-14 9:30AM EDT1,320.00382.50500.10510.000.00-10197.87%