Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.85+3.62 (+1.11%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220819C001300002022-07-29 9:46AM EDT130.00178.00197.00206.700.00-33308.11%
DECK220819C002300002022-08-08 3:30PM EDT230.0089.2797.20105.900.00-11125.78%
DECK220819C002400002022-08-08 3:30PM EDT240.0079.5387.7095.800.00-11118.51%
DECK220819C002500002022-08-05 2:40PM EDT250.0068.4278.0085.800.00-15109.08%
DECK220819C002600002022-08-05 2:40PM EDT260.0058.3368.0076.000.00-12198.29%
DECK220819C002700002022-07-29 9:43AM EDT270.0041.1057.6066.400.00-63985.69%
DECK220819C002800002022-08-10 9:56AM EDT280.0045.0048.6056.700.00-16582.03%
DECK220819C002900002022-08-11 9:46AM EDT290.0042.7839.2046.60+16.48+62.66%2073071.44%
DECK220819C003000002022-08-11 10:11AM EDT300.0035.0529.4036.90+20.05+133.67%2110160.06%
DECK220819C003100002022-08-11 10:01AM EDT310.0024.8320.0028.40+14.83+148.30%1130153.31%
DECK220819C003200002022-08-11 10:01AM EDT320.0016.9414.3019.50+3.99+30.81%1413452.03%
DECK220819C003300002022-08-10 2:08PM EDT330.0012.507.0012.90+5.90+89.39%1222460.27%
DECK220819C003400002022-08-10 1:39PM EDT340.004.502.905.00+0.95+26.76%24842.04%
DECK220819C003500002022-08-11 9:30AM EDT350.002.350.454.40+1.05+80.77%57954.11%
DECK220819C003600002022-08-03 11:05AM EDT360.000.650.153.900.00-1950.61%
DECK220819C003800002022-07-28 11:28AM EDT380.000.500.104.700.00--174.49%
DECK220819C003900002022-08-02 11:03AM EDT390.000.600.000.95-0.25-29.41%458958.35%
DECK220819C004000002022-08-11 10:12AM EDT400.000.350.000.90-0.05-12.50%15364.89%
DECK220819C004100002022-08-09 2:24PM EDT410.000.090.052.550.00-101087.70%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220819P001250002022-07-18 3:41PM EDT125.000.100.000.050.00--54206.25%
DECK220819P001300002022-07-18 3:40PM EDT130.000.100.000.050.00-85330198.44%
DECK220819P001550002022-05-20 9:30AM EDT155.001.500.554.000.00-11297.31%
DECK220819P001600002022-08-05 11:08AM EDT160.000.030.004.800.00-67289.60%
DECK220819P001650002022-05-20 9:30AM EDT165.001.951.503.900.00-11286.08%
DECK220819P001700002022-08-08 10:48AM EDT170.000.050.000.100.00-1285153.91%
DECK220819P001750002022-08-08 10:49AM EDT175.000.050.000.250.00-192190162.70%
DECK220819P001800002022-08-08 10:46AM EDT180.000.050.000.150.00-57147.66%
DECK220819P001900002022-07-28 1:34PM EDT190.000.600.001.300.00--7179.59%
DECK220819P001950002022-05-20 9:30AM EDT195.005.804.808.000.00-11283.50%
DECK220819P002000002022-08-08 10:52AM EDT200.000.150.000.050.00-234383110.94%
DECK220819P002100002022-08-11 10:13AM EDT210.000.050.000.05-0.05-50.00%11787100.78%
DECK220819P002200002022-08-11 10:08AM EDT220.000.100.001.00-0.25-71.43%10513131.45%
DECK220819P002300002022-08-08 11:45AM EDT230.000.350.050.900.00-2184117.87%
DECK220819P002400002022-08-09 9:34AM EDT240.000.490.054.800.00-1173147.02%
DECK220819P002500002022-08-10 10:10AM EDT250.002.300.004.700.00-1035131.03%
DECK220819P002600002022-08-08 9:30AM EDT260.002.480.203.700.00-166111.11%
DECK220819P002700002022-08-09 12:49PM EDT270.001.430.004.400.00-1667100.51%
DECK220819P002800002022-08-11 9:30AM EDT280.000.600.004.80-1.65-73.33%119688.87%
DECK220819P002900002022-08-09 1:49PM EDT290.003.800.154.800.00-298875.65%
DECK220819P003000002022-08-11 10:28AM EDT300.001.830.453.10-3.27-64.12%67355.27%
DECK220819P003100002022-08-09 2:14PM EDT310.008.801.204.500.00-43460.79%
DECK220819P003200002022-08-08 3:15PM EDT320.0010.703.005.000.00-202246.38%
DECK220819P003300002022-08-01 11:50AM EDT330.0024.606.1010.600.00--1653.25%