Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
882.12-7.50 (-0.84%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240920C004400002024-01-24 10:45AM EDT440.00325.00451.20461.000.00--1124.85%
DECK240920C004700002024-03-14 9:30AM EDT470.00483.10354.00363.800.00-110.00%
DECK240920C005400002024-05-24 9:38AM EDT540.00487.60441.10451.000.00-11208.16%
DECK240920C005600002024-03-06 12:39PM EDT560.00374.00333.10343.000.00-3391.77%
DECK240920C006450002024-01-30 12:08PM EDT645.00175.20266.00272.900.00-1089.65%
DECK240920C007100002024-06-21 3:10PM EDT710.00278.00200.80209.600.00-1171.77%
DECK240920C007300002024-04-19 12:07PM EDT730.00123.30189.50197.000.00-1073.59%
DECK240920C007500002024-04-10 11:52AM EDT750.00118.07153.00159.000.00-1352.11%
DECK240920C007600002024-05-15 12:23PM EDT760.00181.20277.10286.000.00-20158.74%
DECK240920C007700002024-05-24 10:05AM EDT770.00270.00223.50232.000.00-11120.61%
DECK240920C007750002024-02-05 10:30AM EDT775.00167.800.000.000.00-100.00%
DECK240920C007800002024-05-15 12:23PM EDT780.00166.40258.60267.000.00-23151.20%
DECK240920C007900002024-03-21 1:01PM EDT790.00206.5888.1094.900.00--119.32%
DECK240920C008000002024-07-18 10:18AM EDT800.00136.34120.30128.60-10.46-7.13%1254.17%
DECK240920C008050002024-07-10 11:58AM EDT805.00112.70116.50122.000.00--152.54%
DECK240920C008100002024-02-06 3:30PM EDT810.00100.57164.00172.000.00--190.99%
DECK240920C008150002024-02-06 3:30PM EDT815.0098.02162.40170.000.00--191.53%
DECK240920C008200002024-05-24 9:38AM EDT820.00227.80180.40189.000.00-12106.76%
DECK240920C008400002024-05-01 10:07AM EDT840.0077.40273.20281.500.00-110180.74%
DECK240920C008600002024-07-17 10:17AM EDT860.00104.7681.3088.200.00-51752.36%
DECK240920C008650002024-07-10 10:03AM EDT865.0066.0076.4082.400.00--350.08%
DECK240920C008750002024-07-17 9:57AM EDT875.0097.2573.1079.200.00-2351.20%
DECK240920C008800002024-07-10 3:10PM EDT880.0068.2068.8075.500.00-31750.27%
DECK240920C008850002024-07-10 3:52PM EDT885.0068.7067.2073.800.00--650.67%
DECK240920C008900002024-07-17 2:16PM EDT890.0073.6065.0070.80+4.06+5.84%1450.15%
DECK240920C008950002024-07-11 1:50PM EDT895.0062.7062.1068.500.00--550.07%
DECK240920C009000002024-07-17 2:06PM EDT900.0069.7058.9065.80+6.70+10.63%32149.68%
DECK240920C009050002024-07-17 3:16PM EDT905.0056.5057.4064.000.00-2149.87%
DECK240920C009100002024-07-17 12:19PM EDT910.0063.4054.0061.600.00---49.62%
DECK240920C009200002024-07-17 1:48PM EDT920.0055.7250.8057.000.00-11749.14%
DECK240920C009250002024-07-10 9:41AM EDT925.0055.7747.6054.900.00--148.99%
DECK240920C009300002024-07-17 10:24AM EDT930.0062.0046.7053.000.00---48.94%
DECK240920C009350002024-07-10 9:41AM EDT935.0051.3243.6051.900.00-1549.40%
DECK240920C009400002024-07-17 10:17AM EDT940.0059.6941.2049.300.00-51348.80%
DECK240920C009500002024-07-12 2:44PM EDT950.0044.4039.9046.900.00-3949.43%
DECK240920C009550002024-07-12 12:40PM EDT955.0042.6637.3043.500.00--348.17%
DECK240920C009600002024-05-24 2:13PM EDT960.00126.6081.9090.000.00-2278.38%
DECK240920C009650002024-06-28 3:40PM EDT965.0076.0033.3039.600.00-2147.54%
DECK240920C009750002024-07-12 12:34PM EDT975.0036.2230.2038.000.00-1848.44%
DECK240920C009800002024-06-26 10:22AM EDT980.0080.0028.8039.000.00-3650.16%
DECK240920C009850002024-06-27 10:15AM EDT985.0077.5227.6036.000.00--148.94%
DECK240920C009900002024-07-08 2:59PM EDT990.0048.6525.9031.700.00-2246.68%
DECK240920C009950002024-07-17 11:38AM EDT995.0033.6026.5033.600.00-61049.05%
DECK240920C010000002024-07-17 11:04AM EDT1,000.0031.6024.1030.000.00-12147.22%
DECK240920C010200002024-07-18 10:03AM EDT1,020.0028.1021.6027.10+8.63+44.32%21648.41%
DECK240920C010400002024-07-01 9:55AM EDT1,040.0032.0016.0021.700.00-1747.10%
DECK240920C010600002024-07-10 3:44PM EDT1,060.0013.5013.1018.500.00-11047.19%
DECK240920C010800002024-07-11 12:33PM EDT1,080.0010.9410.0016.500.00-24448.05%
DECK240920C011000002024-07-17 9:57AM EDT1,100.0015.008.3014.600.00-26848.73%
DECK240920C011200002024-07-12 11:34AM EDT1,120.0011.706.1012.500.00-1248.88%
DECK240920C011400002024-06-20 2:51PM EDT1,140.0025.004.209.600.00-2247.60%
DECK240920C011600002024-06-11 2:07PM EDT1,160.0039.852.108.000.00-11447.53%
DECK240920C011800002024-07-16 3:04PM EDT1,180.005.912.208.600.00-1350.54%
DECK240920C012000002024-07-03 9:30AM EDT1,200.007.300.608.700.00-1552.77%
DECK240920C012200002024-07-15 9:30AM EDT1,220.003.301.155.400.00-1349.10%
DECK240920C012400002024-06-25 12:34PM EDT1,240.007.980.253.900.00-1447.67%
DECK240920C012600002024-04-26 3:37PM EDT1,260.004.2717.9025.000.00-2274.90%
DECK240920C012800002024-07-02 3:55PM EDT1,280.003.500.054.700.00-2552.97%
DECK240920C013000002024-06-03 9:30AM EDT1,300.0025.100.000.000.00-1012.50%
DECK240920C013200002024-06-07 1:25PM EDT1,320.0012.450.856.200.00-1153.31%
DECK240920C013400002024-06-21 12:28PM EDT1,340.004.450.056.300.00-1053.86%
DECK240920C013600002024-05-15 10:44AM EDT1,360.004.615.309.200.00-1164.91%
DECK240920C013800002024-05-28 3:47PM EDT1,380.0013.151.357.000.00-2259.67%
DECK240920C014000002024-05-23 3:25PM EDT1,400.003.400.956.200.00-1259.48%
DECK240920C014200002024-06-11 12:39PM EDT1,420.006.380.055.800.00--158.86%
DECK240920C015000002024-05-30 1:45PM EDT1,500.006.500.054.800.00-101062.32%
DECK240920C016000002024-07-10 10:10AM EDT1,600.000.800.054.900.00-2668.56%
DECK240920C016200002024-07-10 2:57PM EDT1,620.001.030.052.250.00-4562.63%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240920P003800002024-07-01 9:31AM EDT380.000.500.152.400.00-12693.02%
DECK240920P003900002024-01-31 10:30AM EDT390.002.100.000.000.00-2525.00%
DECK240920P004000002024-01-25 10:30AM EDT400.002.500.055.300.00-2398.56%
DECK240920P004100002024-01-31 10:30AM EDT410.002.700.000.000.00-2425.00%
DECK240920P004200002024-02-02 10:34AM EDT420.001.900.055.300.00-1393.07%
DECK240920P004300002024-01-31 10:30AM EDT430.003.400.000.000.00--125.00%
DECK240920P004500002024-01-31 4:03PM EDT450.004.800.000.000.00--225.00%
DECK240920P004700002024-07-10 10:35AM EDT470.001.600.055.700.00-6681.41%
DECK240920P004900002024-06-17 9:54AM EDT490.001.300.051.800.00-44264.05%
DECK240920P005000002024-07-17 12:45PM EDT500.001.050.055.500.00-203573.87%
DECK240920P005200002024-07-17 10:40AM EDT520.001.460.055.600.00-1569.62%
DECK240920P005400002024-03-25 9:30AM EDT540.002.500.000.000.00-4825.00%
DECK240920P006000002024-07-17 12:45PM EDT600.002.600.056.500.00-103554.65%
DECK240920P006150002024-06-25 3:14PM EDT615.002.500.407.300.00-1253.45%
DECK240920P006500002024-04-10 11:53AM EDT650.0019.668.3015.200.00-1561.90%
DECK240920P006850002024-04-19 3:00PM EDT685.0026.8011.1017.300.00-1157.21%
DECK240920P006900002024-05-24 11:38AM EDT690.004.501.708.300.00-1147.51%
DECK240920P006950002024-07-05 1:37PM EDT695.004.272.859.900.00-2248.91%
DECK240920P007000002024-07-01 2:49PM EDT700.004.503.409.900.00-44347.83%
DECK240920P007050002024-02-05 11:59AM EDT705.0025.1815.7021.600.00-3057.89%
DECK240920P007100002024-04-23 10:33AM EDT710.0024.200.000.000.00--012.50%
DECK240920P007200002024-03-04 12:43PM EDT720.0016.9515.1021.800.00-2153.99%
DECK240920P007250002024-04-24 11:35AM EDT725.0027.102.559.100.00--141.35%
DECK240920P007300002024-06-24 12:06PM EDT730.003.905.8011.500.00--243.46%
DECK240920P007350002024-04-11 11:30AM EDT735.0039.8023.7029.000.00--158.40%
DECK240920P007400002024-06-28 3:50PM EDT740.005.006.6013.000.00-7543.07%
DECK240920P007450002024-05-24 9:42AM EDT745.008.505.1010.700.00-1339.20%
DECK240920P007500002024-07-10 3:20PM EDT750.0012.308.8014.000.00-1341.96%
DECK240920P007550002024-07-10 3:20PM EDT755.0013.009.4014.900.00-11141.80%
DECK240920P007600002024-07-03 9:58AM EDT760.008.059.7014.700.00-2640.44%
DECK240920P007700002024-07-10 1:15PM EDT770.0016.3811.0018.300.00-1041.75%
DECK240920P007750002024-05-31 10:51AM EDT775.006.424.0010.200.00-2032.18%
DECK240920P007850002024-06-27 2:00PM EDT785.007.8514.9020.000.00--539.70%
DECK240920P007900002024-07-10 10:12AM EDT790.0024.4715.6023.400.00-1641.47%
DECK240920P007950002024-07-10 10:17AM EDT795.0026.8617.7022.300.00--1039.24%
DECK240920P008000002024-07-11 10:32AM EDT800.0023.7618.6022.300.00-32837.97%
DECK240920P008050002024-07-11 10:32AM EDT805.0025.0019.8025.100.00--139.03%
DECK240920P008100002024-07-01 10:14AM EDT810.0018.1118.9024.900.00-34437.55%
DECK240920P008150002024-07-17 10:05AM EDT815.0019.0023.1028.600.00-113939.17%
DECK240920P008200002024-07-01 10:23AM EDT820.0019.3022.9028.900.00-52738.04%
DECK240920P008250002024-07-10 9:43AM EDT825.0026.3724.3030.400.00--137.81%
DECK240920P008400002024-07-11 10:09AM EDT840.0034.0029.9035.800.00-173337.49%
DECK240920P008500002024-07-11 10:06AM EDT850.0037.7032.5039.400.00-2237.05%
DECK240920P008600002024-07-10 9:58AM EDT860.0047.6035.3041.000.00-31835.02%
DECK240920P008700002024-07-08 12:03PM EDT870.0025.8039.3047.200.00--136.00%
DECK240920P008750002024-07-16 10:32AM EDT875.0045.0642.9049.800.00-1136.07%
DECK240920P008800002024-07-17 10:06AM EDT880.0037.2844.1049.600.00-12034.18%
DECK240920P008850002024-07-17 10:06AM EDT885.0039.1348.0054.100.00-1235.43%
DECK240920P008900002024-07-16 10:32AM EDT890.0051.9151.0057.700.00-1336.02%
DECK240920P008950002024-07-17 12:16PM EDT895.0052.1051.1057.600.00-1234.06%
DECK240920P009000002024-07-17 2:08PM EDT900.0058.6055.7062.300.00-13435.29%
DECK240920P009150002024-07-15 1:12PM EDT915.0063.1062.2067.600.00-465632.71%
DECK240920P009200002024-07-05 10:56AM EDT920.0054.0063.1071.000.00-12332.86%
DECK240920P009250002024-07-10 12:34PM EDT925.0076.7071.1077.500.00--135.11%
DECK240920P009400002024-06-14 2:27PM EDT940.0034.1076.2082.200.00-21731.20%
DECK240920P009600002024-06-10 10:13AM EDT960.0035.50104.60111.900.00-11242.49%
DECK240920P009800002024-06-20 2:32PM EDT980.0059.00102.30109.000.00-2327.92%
DECK240920P010000002024-07-10 11:05AM EDT1,000.00133.10120.90128.900.00-91330.98%
DECK240920P010200002024-06-18 1:31PM EDT1,020.0073.00131.20143.600.00-41627.76%
DECK240920P010400002024-07-01 9:37AM EDT1,040.00104.25152.80161.000.00-2926.12%
DECK240920P010600002024-06-20 2:36PM EDT1,060.00105.00169.10179.000.00-1723.29%
DECK240920P010800002024-07-10 3:40PM EDT1,080.00195.17187.70195.400.00-1120.00%
DECK240920P011000002024-06-26 9:36AM EDT1,100.00137.50206.00215.700.00-120.00%
DECK240920P011200002024-06-04 12:29PM EDT1,120.00100.70185.50194.900.00-110.00%