Singapore markets close in 4 hours 35 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
381.18+2.40 (+0.63%)
At close: 01:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK221216C001200002022-10-27 2:33PM EST120.00238.00257.10265.700.00-50205.47%
DECK221216C001500002022-03-13 11:04PM EST150.00102.200.000.000.00---0.00%
DECK221216C001700002022-07-01 12:47PM EST170.0083.63142.50152.000.00-10100.00%
DECK221216C001900002022-04-17 11:03PM EST190.0088.0065.4072.600.00--10.00%
DECK221216C002100002022-09-14 2:28PM EST210.00124.65129.90139.000.00-880.00%
DECK221216C002200002022-09-14 2:28PM EST220.00115.21120.50129.500.00-550.00%
DECK221216C002300002022-09-15 9:24AM EST230.00124.00111.10120.400.00-530.00%
DECK221216C002400002022-03-18 11:43AM EST240.0073.0058.1065.300.00-110.00%
DECK221216C002500002022-06-01 10:34AM EST250.0047.0028.6035.500.00--50.00%
DECK221216C002600002022-09-12 2:28PM EST260.00106.7086.3093.900.00-2100.00%
DECK221216C002700002022-07-28 9:31AM EST270.0039.6068.6077.000.00-12190.00%
DECK221216C002800002022-11-09 2:58PM EST280.0055.1598.20106.400.00-31780.08%
DECK221216C002900002022-11-14 1:42PM EST290.0049.0089.2096.600.00-1379.35%
DECK221216C003000002022-11-18 9:55AM EST300.0072.0080.0086.600.00-211775.00%
DECK221216C003100002022-11-25 12:35PM EST310.0073.4269.6078.00+31.49+75.10%11270.69%
DECK221216C003200002022-11-10 2:31PM EST320.0034.4360.7067.300.00-25963.68%
DECK221216C003300002022-11-18 3:51PM EST330.0050.8551.4058.300.00-210060.12%
DECK221216C003400002022-11-23 9:36AM EST340.0036.7941.5048.900.00-1013353.02%
DECK221216C003500002022-11-25 10:19AM EST350.0034.0036.2038.200.00-110152.13%
DECK221216C003600002022-11-25 12:35PM EST360.0029.4226.3031.40+2.87+10.81%114156.25%
DECK221216C003700002022-11-25 10:54AM EST370.0021.2922.0023.00+5.09+31.42%332349.23%
DECK221216C003800002022-11-25 10:24AM EST380.0013.6015.9016.90-2.85-17.33%479247.08%
DECK221216C003900002022-11-25 10:54AM EST390.0010.2311.1011.90-1.52-12.94%820645.39%
DECK221216C004000002022-11-25 9:58AM EST400.007.006.908.10-0.60-7.89%221644.34%
DECK221216C004100002022-11-25 10:54AM EST410.002.872.955.80-2.53-46.85%44245.36%
DECK221216C004200002022-11-25 10:24AM EST420.002.152.553.50-1.00-31.75%109943.71%
DECK221216C004300002022-11-18 2:07PM EST430.002.290.453.300.00-210349.29%
DECK221216C004400002022-11-25 10:30AM EST440.001.000.102.50+0.30+42.86%11451.04%
DECK221216C004500002022-11-22 10:03AM EST450.001.650.103.500.00-12051.98%
DECK221216C004600002022-11-04 9:20AM EST460.001.050.004.800.00-5261.15%
DECK221216C004700002022-11-04 10:08AM EST470.000.750.004.800.00-2966.14%
DECK221216C004800002022-11-18 10:09AM EST480.000.500.000.500.00-11352.00%
DECK221216C004900002022-11-16 1:08PM EST490.000.100.000.550.00-5950.98%
DECK221216C005000002022-11-17 3:56PM EST500.000.200.050.300.00-107551.22%
DECK221216C005400002022-11-25 10:45AM EST540.000.050.000.100.00-2070755.27%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK221216P001150002022-10-17 9:58AM EST115.000.310.000.200.00-582195.31%
DECK221216P001200002022-05-23 2:52PM EST120.003.700.104.800.00-4016295.75%
DECK221216P001250002022-09-20 8:30AM EST125.000.150.000.000.00--050.00%
DECK221216P001300002022-05-23 9:36AM EST130.004.200.905.100.00-65288.18%
DECK221216P001350002022-05-06 8:30AM EST135.003.300.405.000.00-13272.95%
DECK221216P001400002022-05-23 2:52PM EST140.006.101.955.600.00-269283.59%
DECK221216P001450002022-06-21 9:49AM EST145.001.200.004.700.00-11248.76%
DECK221216P001500002022-11-22 10:16AM EST150.000.100.002.250.00-113210.89%
DECK221216P001550002022-11-09 1:13PM EST155.000.200.000.200.00-1010148.44%
DECK221216P001600002022-11-22 10:17AM EST160.000.100.004.80+0.10--2226.66%
DECK221216P001700002022-11-22 10:20AM EST170.000.100.004.800.00-2229212.50%
DECK221216P001750002022-11-25 10:42AM EST175.000.050.000.25-0.05-50.00%17468132.81%
DECK221216P001800002022-11-22 10:20AM EST180.000.050.000.250.00-24105128.32%
DECK221216P001850002022-11-07 10:37AM EST185.000.450.000.400.00-910130.86%
DECK221216P001900002022-09-26 9:59AM EST190.003.680.004.800.00-118186.47%
DECK221216P001950002022-11-25 10:45AM EST195.000.100.000.95-3.10-96.88%659136.72%
DECK221216P002000002022-11-25 10:45AM EST200.000.100.000.10-0.10-50.00%75763101.17%
DECK221216P002100002022-08-25 10:59AM EST210.003.953.206.300.00-17190.82%
DECK221216P002200002022-11-22 2:28PM EST220.000.200.000.300.00-210098.24%
DECK221216P002300002022-11-25 11:52AM EST230.000.100.100.50-0.07-41.18%61799.32%
DECK221216P002400002022-11-17 2:54PM EST240.000.600.004.800.00-215131.57%
DECK221216P002500002022-11-21 1:28PM EST250.001.000.204.800.00-1109122.97%
DECK221216P002600002022-11-22 10:32AM EST260.000.500.004.800.00-1125112.45%
DECK221216P002700002022-11-25 12:22PM EST270.000.450.004.80-1.80-80.00%183103.33%
DECK221216P002800002022-11-23 1:40PM EST280.000.950.751.900.00-117182.84%
DECK221216P002900002022-11-21 11:33AM EST290.001.650.101.450.00-34667.48%
DECK221216P003000002022-11-23 9:30AM EST300.001.460.204.900.00-19678.59%
DECK221216P003100002022-11-23 11:18AM EST310.001.731.002.500.00-29463.78%
DECK221216P003200002022-11-23 10:26AM EST320.002.501.452.850.00-69259.08%
DECK221216P003300002022-11-23 2:04PM EST330.003.002.103.000.00-611453.69%
DECK221216P003400002022-11-25 10:28AM EST340.003.903.004.30-0.27-6.47%112951.23%
DECK221216P003500002022-11-25 10:23AM EST350.005.704.406.40-0.30-5.00%513953.61%
DECK221216P003600002022-11-25 10:20AM EST360.0011.126.308.80+2.42+27.82%28151.56%
DECK221216P003700002022-11-25 12:22PM EST370.0010.309.8010.90-1.80-14.88%26946.44%
DECK221216P003800002022-11-25 10:24AM EST380.0016.7913.8014.70+0.70+4.35%11344.14%
DECK221216P003900002022-11-25 10:18AM EST390.0020.6018.8019.70-26.85-56.59%1142.41%
DECK221216P004000002022-05-06 8:50AM EST400.00160.40128.80138.000.00-11357.89%
DECK221216P004300002022-11-25 12:33PM EST430.0050.0046.3052.70-11.00-18.03%11052.01%
DECK221216P004400002022-11-21 9:56AM EST440.0066.5056.1062.900.00-3359.20%
DECK221216P004900002022-02-14 12:14AM EST490.00181.300.000.000.00---0.00%
DECK221216P005400002022-02-28 10:47AM EST540.00253.00254.30264.000.00-11420.14%