Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,224.60 +14.36 (+0.34%) Dow
33,463.01 +153.50 (+0.46%) Nasdaq
12,860.96 +6.16 (+0.05%) BTC-USD
24,437.46 +433.89 (+1.81%) CMC Crypto 200
577.88 +3.14 (+0.55%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK220819C00130000 | 2022-07-29 9:46AM EDT | 130.00 | 178.00 | 197.00 | 206.70 | 0.00 | - | 3 | 3 | 308.11% |
| DECK220819C00230000 | 2022-08-08 3:30PM EDT | 230.00 | 89.27 | 97.20 | 105.90 | 0.00 | - | 1 | 1 | 125.78% |
| DECK220819C00240000 | 2022-08-08 3:30PM EDT | 240.00 | 79.53 | 87.70 | 95.80 | 0.00 | - | 1 | 1 | 118.51% |
| DECK220819C00250000 | 2022-08-05 2:40PM EDT | 250.00 | 68.42 | 78.00 | 85.80 | 0.00 | - | 1 | 5 | 109.08% |
| DECK220819C00260000 | 2022-08-05 2:40PM EDT | 260.00 | 58.33 | 68.00 | 76.00 | 0.00 | - | 1 | 21 | 98.29% |
| DECK220819C00270000 | 2022-07-29 9:43AM EDT | 270.00 | 41.10 | 57.60 | 66.40 | 0.00 | - | 6 | 39 | 85.69% |
| DECK220819C00280000 | 2022-08-10 9:56AM EDT | 280.00 | 45.00 | 48.60 | 56.70 | 0.00 | - | 1 | 65 | 82.03% |
| DECK220819C00290000 | 2022-08-11 9:46AM EDT | 290.00 | 42.78 | 39.20 | 46.60 | +16.48 | +62.66% | 20 | 730 | 71.44% |
| DECK220819C00300000 | 2022-08-11 10:11AM EDT | 300.00 | 35.05 | 29.40 | 36.90 | +20.05 | +133.67% | 21 | 101 | 60.06% |
| DECK220819C00310000 | 2022-08-11 10:01AM EDT | 310.00 | 24.83 | 20.00 | 28.40 | +14.83 | +148.30% | 11 | 301 | 53.31% |
| DECK220819C00320000 | 2022-08-11 10:01AM EDT | 320.00 | 16.94 | 14.30 | 19.50 | +3.99 | +30.81% | 14 | 134 | 52.03% |
| DECK220819C00330000 | 2022-08-10 2:08PM EDT | 330.00 | 12.50 | 7.00 | 12.90 | +5.90 | +89.39% | 12 | 224 | 60.27% |
| DECK220819C00340000 | 2022-08-10 1:39PM EDT | 340.00 | 4.50 | 2.90 | 5.00 | +0.95 | +26.76% | 2 | 48 | 42.04% |
| DECK220819C00350000 | 2022-08-11 9:30AM EDT | 350.00 | 2.35 | 0.45 | 4.40 | +1.05 | +80.77% | 5 | 79 | 54.11% |
| DECK220819C00360000 | 2022-08-03 11:05AM EDT | 360.00 | 0.65 | 0.15 | 3.90 | 0.00 | - | 1 | 9 | 50.61% |
| DECK220819C00380000 | 2022-07-28 11:28AM EDT | 380.00 | 0.50 | 0.10 | 4.70 | 0.00 | - | - | 1 | 74.49% |
| DECK220819C00390000 | 2022-08-02 11:03AM EDT | 390.00 | 0.60 | 0.00 | 0.95 | -0.25 | -29.41% | 4 | 589 | 58.35% |
| DECK220819C00400000 | 2022-08-11 10:12AM EDT | 400.00 | 0.35 | 0.00 | 0.90 | -0.05 | -12.50% | 1 | 53 | 64.89% |
| DECK220819C00410000 | 2022-08-09 2:24PM EDT | 410.00 | 0.09 | 0.05 | 2.55 | 0.00 | - | 10 | 10 | 87.70% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK220819P00125000 | 2022-07-18 3:41PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 54 | 206.25% |
| DECK220819P00130000 | 2022-07-18 3:40PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 85 | 330 | 198.44% |
| DECK220819P00155000 | 2022-05-20 9:30AM EDT | 155.00 | 1.50 | 0.55 | 4.00 | 0.00 | - | 1 | 1 | 297.31% |
| DECK220819P00160000 | 2022-08-05 11:08AM EDT | 160.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 289.60% |
| DECK220819P00165000 | 2022-05-20 9:30AM EDT | 165.00 | 1.95 | 1.50 | 3.90 | 0.00 | - | 1 | 1 | 286.08% |
| DECK220819P00170000 | 2022-08-08 10:48AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 85 | 153.91% |
| DECK220819P00175000 | 2022-08-08 10:49AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 192 | 190 | 162.70% |
| DECK220819P00180000 | 2022-08-08 10:46AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 147.66% |
| DECK220819P00190000 | 2022-07-28 1:34PM EDT | 190.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | - | 7 | 179.59% |
| DECK220819P00195000 | 2022-05-20 9:30AM EDT | 195.00 | 5.80 | 4.80 | 8.00 | 0.00 | - | 1 | 1 | 283.50% |
| DECK220819P00200000 | 2022-08-08 10:52AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 234 | 383 | 110.94% |
| DECK220819P00210000 | 2022-08-11 10:13AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 117 | 87 | 100.78% |
| DECK220819P00220000 | 2022-08-11 10:08AM EDT | 220.00 | 0.10 | 0.00 | 1.00 | -0.25 | -71.43% | 10 | 513 | 131.45% |
| DECK220819P00230000 | 2022-08-08 11:45AM EDT | 230.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | 2 | 184 | 117.87% |
| DECK220819P00240000 | 2022-08-09 9:34AM EDT | 240.00 | 0.49 | 0.05 | 4.80 | 0.00 | - | 1 | 173 | 147.02% |
| DECK220819P00250000 | 2022-08-10 10:10AM EDT | 250.00 | 2.30 | 0.00 | 4.70 | 0.00 | - | 10 | 35 | 131.03% |
| DECK220819P00260000 | 2022-08-08 9:30AM EDT | 260.00 | 2.48 | 0.20 | 3.70 | 0.00 | - | 1 | 66 | 111.11% |
| DECK220819P00270000 | 2022-08-09 12:49PM EDT | 270.00 | 1.43 | 0.00 | 4.40 | 0.00 | - | 1 | 667 | 100.51% |
| DECK220819P00280000 | 2022-08-11 9:30AM EDT | 280.00 | 0.60 | 0.00 | 4.80 | -1.65 | -73.33% | 1 | 196 | 88.87% |
| DECK220819P00290000 | 2022-08-09 1:49PM EDT | 290.00 | 3.80 | 0.15 | 4.80 | 0.00 | - | 29 | 88 | 75.65% |
| DECK220819P00300000 | 2022-08-11 10:28AM EDT | 300.00 | 1.83 | 0.45 | 3.10 | -3.27 | -64.12% | 6 | 73 | 55.27% |
| DECK220819P00310000 | 2022-08-09 2:14PM EDT | 310.00 | 8.80 | 1.20 | 4.50 | 0.00 | - | 4 | 34 | 60.79% |
| DECK220819P00320000 | 2022-08-08 3:15PM EDT | 320.00 | 10.70 | 3.00 | 5.00 | 0.00 | - | 20 | 22 | 46.38% |
| DECK220819P00330000 | 2022-08-01 11:50AM EDT | 330.00 | 24.60 | 6.10 | 10.60 | 0.00 | - | - | 16 | 53.25% |
© 2022 Yahoo. All rights reserved.
