Singapore markets close in 2 minutes
Straits Times Index
3,268.74 -33.22 (-1.01%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,510.72 +44.81 (+0.60%) BTC-USD
23,950.09 -532.93 (-2.18%) CMC Crypto 200
569.30 -5.44 (-0.95%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK221216C00120000 | 2022-05-19 10:30AM EDT | 120.00 | 104.50 | 129.10 | 139.00 | 0.00 | - | 3 | 10 | 0.00% |
| DECK221216C00150000 | 2022-03-14 12:04AM EDT | 150.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DECK221216C00170000 | 2022-07-01 1:47PM EDT | 170.00 | 83.63 | 142.50 | 152.00 | 0.00 | - | 10 | 10 | 0.00% |
| DECK221216C00190000 | 2022-04-18 12:03AM EDT | 190.00 | 88.00 | 65.40 | 72.60 | 0.00 | - | - | 1 | 0.00% |
| DECK221216C00220000 | 2022-06-22 3:35PM EDT | 220.00 | 57.65 | 83.20 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK221216C00230000 | 2022-07-27 1:44PM EDT | 230.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DECK221216C00240000 | 2022-03-18 12:43PM EDT | 240.00 | 73.00 | 58.10 | 65.30 | 0.00 | - | 1 | 1 | 0.00% |
| DECK221216C00250000 | 2022-06-01 11:34AM EDT | 250.00 | 47.00 | 28.60 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| DECK221216C00260000 | 2022-07-29 11:50AM EDT | 260.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK221216C00270000 | 2022-07-28 10:31AM EDT | 270.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DECK221216C00280000 | 2022-08-10 9:46AM EDT | 280.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK221216C00290000 | 2022-08-08 12:18PM EDT | 290.00 | 58.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK221216C00300000 | 2022-08-11 1:55PM EDT | 300.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DECK221216C00310000 | 2022-08-05 12:36PM EDT | 310.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK221216C00320000 | 2022-08-09 1:38PM EDT | 320.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK221216C00330000 | 2022-08-05 11:07AM EDT | 330.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DECK221216C00340000 | 2022-08-04 12:17PM EDT | 340.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DECK221216C00350000 | 2022-08-11 11:09AM EDT | 350.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK221216C00360000 | 2022-08-09 3:30PM EDT | 360.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK221216C00370000 | 2022-08-11 3:32PM EDT | 370.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DECK221216C00380000 | 2022-08-11 3:32PM EDT | 380.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DECK221216C00390000 | 2022-08-11 3:32PM EDT | 390.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DECK221216C00400000 | 2022-08-11 3:32PM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DECK221216C00420000 | 2022-08-04 3:52PM EDT | 420.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DECK221216C00440000 | 2022-08-08 10:47AM EDT | 440.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK221216C00450000 | 2022-03-23 9:55AM EDT | 450.00 | 7.00 | 3.10 | 7.70 | 0.00 | - | 2 | 13 | 48.72% |
| DECK221216C00460000 | 2022-08-11 9:39AM EDT | 460.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DECK221216C00480000 | 2022-01-14 3:18PM EDT | 480.00 | 10.76 | 4.30 | 8.30 | 0.00 | - | 1 | 1 | 51.85% |
| DECK221216C00490000 | 2022-03-21 12:30PM EDT | 490.00 | 4.25 | 0.10 | 4.70 | 0.00 | - | - | 1 | 49.71% |
| DECK221216C00500000 | 2022-07-29 3:58PM EDT | 500.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK221216C00540000 | 2022-04-21 9:30AM EDT | 540.00 | 2.25 | 0.10 | 4.90 | 0.00 | - | - | 1 | 50.53% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK221216P00120000 | 2022-05-23 3:52PM EDT | 120.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | 40 | 16 | 103.89% |
| DECK221216P00125000 | 2022-05-23 12:56PM EDT | 125.00 | 4.07 | 0.50 | 5.00 | 0.00 | - | - | 2 | 102.50% |
| DECK221216P00130000 | 2022-05-23 10:36AM EDT | 130.00 | 4.20 | 0.90 | 5.10 | 0.00 | - | 6 | 5 | 100.61% |
| DECK221216P00135000 | 2022-05-06 9:30AM EDT | 135.00 | 3.30 | 0.40 | 5.00 | 0.00 | - | 1 | 3 | 94.78% |
| DECK221216P00140000 | 2022-05-23 3:52PM EDT | 140.00 | 6.10 | 1.95 | 5.60 | 0.00 | - | 26 | 9 | 98.43% |
| DECK221216P00145000 | 2022-06-21 10:49AM EDT | 145.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 85.45% |
| DECK221216P00150000 | 2022-05-23 10:36AM EDT | 150.00 | 7.10 | 2.70 | 7.30 | 0.00 | - | - | 2 | 97.99% |
| DECK221216P00170000 | 2022-08-01 9:31AM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK221216P00180000 | 2022-08-05 2:38PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK221216P00185000 | 2022-08-04 10:37AM EDT | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK221216P00190000 | 2022-07-05 11:45AM EDT | 190.00 | 10.61 | 3.40 | 6.90 | 0.00 | - | 10 | 15 | 73.27% |
| DECK221216P00195000 | 2022-08-10 12:33PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK221216P00200000 | 2022-08-10 11:52AM EDT | 200.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DECK221216P00210000 | 2022-08-03 10:07AM EDT | 210.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DECK221216P00220000 | 2022-08-09 10:00AM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK221216P00230000 | 2022-07-15 12:31PM EDT | 230.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DECK221216P00240000 | 2022-07-26 10:39AM EDT | 240.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DECK221216P00250000 | 2022-07-26 10:36AM EDT | 250.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DECK221216P00260000 | 2022-08-11 10:41AM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DECK221216P00270000 | 2022-08-11 1:04PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DECK221216P00280000 | 2022-08-11 3:32PM EDT | 280.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DECK221216P00290000 | 2022-08-09 11:14AM EDT | 290.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DECK221216P00300000 | 2022-08-11 3:59PM EDT | 300.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK221216P00310000 | 2022-08-11 9:42AM EDT | 310.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK221216P00320000 | 2022-08-11 2:18PM EDT | 320.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DECK221216P00330000 | 2022-08-10 1:11PM EDT | 330.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK221216P00340000 | 2022-08-01 2:14PM EDT | 340.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK221216P00350000 | 2022-08-08 9:38AM EDT | 350.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK221216P00360000 | 2022-06-17 9:30AM EDT | 360.00 | 119.90 | 87.70 | 93.80 | 0.00 | - | 1 | 1 | 92.80% |
| DECK221216P00370000 | 2022-07-29 10:54AM EDT | 370.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK221216P00390000 | 2022-07-19 11:52AM EDT | 390.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK221216P00400000 | 2022-05-06 9:50AM EDT | 400.00 | 160.40 | 128.80 | 138.00 | 0.00 | - | 1 | 1 | 111.55% |
| DECK221216P00440000 | 2022-03-01 11:40AM EDT | 440.00 | 166.50 | 159.00 | 167.10 | 0.00 | - | - | 0 | 110.70% |
| DECK221216P00490000 | 2022-02-14 1:14AM EDT | 490.00 | 181.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DECK221216P00540000 | 2022-02-28 11:47AM EDT | 540.00 | 253.00 | 254.30 | 264.00 | 0.00 | - | 1 | 1 | 129.54% |
© 2022 Yahoo. All rights reserved.
