Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
333.38+4.33 (+1.32%)
At close: 04:00PM EDT
332.44 -0.94 (-0.28%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220916C001700002022-03-24 2:01PM EDT170.00106.50104.20113.500.00--10.00%
DECK220916C001800002022-04-01 1:26PM EDT180.00101.0088.3097.500.00-220.00%
DECK220916C002000002022-05-19 12:54PM EDT200.0040.7558.5064.300.00-890.00%
DECK220916C002100002022-05-19 12:55PM EDT210.0034.5551.3055.200.00--40.00%
DECK220916C002300002022-07-08 2:39PM EDT230.0049.0284.8093.400.00-110.00%
DECK220916C002400002022-03-14 12:04AM EDT240.0038.000.000.000.00--00.00%
DECK220916C002500002022-07-25 9:39AM EDT250.0048.0080.1089.000.00-1657.73%
DECK220916C002600002022-07-15 9:37AM EDT260.0031.0070.6079.600.00-1655.88%
DECK220916C002700002022-08-08 3:30PM EDT270.0054.4261.0070.400.00-11353.05%
DECK220916C002800002022-08-08 3:30PM EDT280.0046.3352.8061.500.00-12953.36%
DECK220916C002900002022-08-11 9:33AM EDT290.0048.6043.6052.600.00-105165.63%
DECK220916C003000002022-08-11 9:46AM EDT300.0039.6435.1043.900.00-214860.31%
DECK220916C003100002022-08-12 3:38PM EDT310.0031.4027.0036.00-0.90-2.79%24656.45%
DECK220916C003200002022-08-12 1:30PM EDT320.0022.5021.5029.50-1.48-6.17%12455.01%
DECK220916C003300002022-08-12 3:50PM EDT330.0018.8017.3021.40-0.30-1.57%952848.03%
DECK220916C003400002022-08-12 3:03PM EDT340.0013.008.9016.40-2.30-15.03%862147.00%
DECK220916C003500002022-08-10 2:01PM EDT350.008.006.2013.600.00-78849.49%
DECK220916C003600002022-08-11 9:35AM EDT360.007.294.408.600.00-124244.46%
DECK220916C003700002022-08-11 11:09AM EDT370.005.002.557.100.00-5747.01%
DECK220916C003800002022-08-10 1:23PM EDT380.003.101.606.300.00-11650.65%
DECK220916C004000002022-05-26 9:31AM EDT400.001.800.103.400.00-1350.35%
DECK220916C004100002022-04-29 9:30AM EDT410.002.850.252.900.00-1552.53%
DECK220916C004200002022-04-29 9:30AM EDT420.002.400.004.700.00-1453.80%
DECK220916C004600002022-02-14 1:15PM EDT460.005.302.003.300.00--170.54%
DECK220916C004700002022-08-04 2:12PM EDT470.000.300.004.800.00-51072.35%
DECK220916C004800002022-08-12 9:31AM EDT480.000.200.000.450.00-215450.98%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220916P001150002022-08-04 1:59PM EDT115.000.100.003.000.00-4091188.77%
DECK220916P001200002022-07-18 1:54PM EDT120.000.450.000.350.00-11133.20%
DECK220916P001250002022-07-26 11:44AM EDT125.000.150.004.800.00--1191.60%
DECK220916P001300002022-03-14 12:04AM EDT130.003.000.000.000.00--050.00%
DECK220916P001550002022-07-29 9:55AM EDT155.000.250.000.300.00-151699.80%
DECK220916P001600002022-08-02 9:38AM EDT160.000.400.000.500.00-114102.15%
DECK220916P001700002022-05-26 10:20AM EDT170.004.100.654.100.00-212136.96%
DECK220916P001750002022-05-26 2:01PM EDT175.004.401.403.900.00-1132135.03%
DECK220916P001800002022-06-01 11:42AM EDT180.004.404.505.700.00-1811152.42%
DECK220916P001850002022-07-18 9:58AM EDT185.001.900.004.800.00-78122.34%
DECK220916P001900002022-02-22 1:46PM EDT190.007.106.609.000.00--1159.85%
DECK220916P001950002022-07-15 3:20PM EDT195.003.400.004.800.00-100109113.01%
DECK220916P002000002022-07-29 1:42PM EDT200.001.300.004.800.00-10116108.50%
DECK220916P002100002022-08-12 9:53AM EDT210.000.800.002.25-2.03-71.73%1814285.33%
DECK220916P002200002022-07-19 11:44AM EDT220.005.620.002.250.00-11977.93%
DECK220916P002300002022-07-19 11:44AM EDT230.006.780.001.500.00-1965.65%
DECK220916P002400002022-08-01 3:14PM EDT240.002.550.004.800.00-11575.64%
DECK220916P002500002022-08-05 9:34AM EDT250.003.200.203.400.00-13063.50%
DECK220916P002600002022-08-02 10:13AM EDT260.005.101.405.300.00-12466.57%
DECK220916P002700002022-08-11 10:25AM EDT270.002.451.605.800.00-21560.73%
DECK220916P002800002022-08-09 2:58PM EDT280.006.802.557.100.00-508558.06%
DECK220916P002900002022-08-11 10:30AM EDT290.004.204.208.900.00-34956.46%
DECK220916P003000002022-08-11 9:53AM EDT300.006.204.609.000.00-12755.68%
DECK220916P003100002022-08-10 12:08PM EDT310.0010.605.3010.300.00-111349.99%
DECK220916P003200002022-08-12 10:02AM EDT320.0013.137.8013.30-0.67-4.86%3847.76%
DECK220916P003300002022-08-12 10:10AM EDT330.0015.9011.1017.20-1.58-9.04%4746.03%
DECK220916P003500002022-08-01 1:20PM EDT350.0041.7022.2030.500.00-1350.20%
DECK220916P003600002022-06-17 9:30AM EDT360.00116.6081.0090.500.00-11169.31%
DECK220916P003900002022-05-25 12:39PM EDT390.00143.07112.50121.200.00-10194.84%