Singapore markets close in 2 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
329.05+1.82 (+0.56%)
At close: 04:00PM EDT
329.05 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK221216C001200002022-05-19 10:30AM EDT120.00104.50129.10139.000.00-3100.00%
DECK221216C001500002022-03-14 12:04AM EDT150.00102.200.000.000.00---0.00%
DECK221216C001700002022-07-01 1:47PM EDT170.0083.63142.50152.000.00-10100.00%
DECK221216C001900002022-04-18 12:03AM EDT190.0088.0065.4072.600.00--10.00%
DECK221216C002200002022-06-22 3:35PM EDT220.0057.6583.2092.000.00-100.00%
DECK221216C002300002022-07-27 1:44PM EDT230.0062.000.000.000.00-300.00%
DECK221216C002400002022-03-18 12:43PM EDT240.0073.0058.1065.300.00-110.00%
DECK221216C002500002022-06-01 11:34AM EDT250.0047.0028.6035.500.00--50.00%
DECK221216C002600002022-07-29 11:50AM EDT260.0069.500.000.000.00-200.00%
DECK221216C002700002022-07-28 10:31AM EDT270.0039.600.000.000.00-1200.00%
DECK221216C002800002022-08-10 9:46AM EDT280.0065.000.000.000.00-200.00%
DECK221216C002900002022-08-08 12:18PM EDT290.0058.170.000.000.00-100.00%
DECK221216C003000002022-08-11 1:55PM EDT300.0055.500.000.000.00-600.00%
DECK221216C003100002022-08-05 12:36PM EDT310.0039.500.000.000.00-100.00%
DECK221216C003200002022-08-09 1:38PM EDT320.0031.600.000.000.00-200.00%
DECK221216C003300002022-08-05 11:07AM EDT330.0029.800.000.000.00-100.20%
DECK221216C003400002022-08-04 12:17PM EDT340.0025.300.000.000.00-101.56%
DECK221216C003500002022-08-11 11:09AM EDT350.0028.950.000.000.00-103.13%
DECK221216C003600002022-08-09 3:30PM EDT360.0017.200.000.000.00-103.13%
DECK221216C003700002022-08-11 3:32PM EDT370.0020.900.000.000.00-903.13%
DECK221216C003800002022-08-11 3:32PM EDT380.0018.100.000.000.00-706.25%
DECK221216C003900002022-08-11 3:32PM EDT390.0015.300.000.000.00-706.25%
DECK221216C004000002022-08-11 3:32PM EDT400.0012.900.000.000.00-506.25%
DECK221216C004200002022-08-04 3:52PM EDT420.006.500.000.000.00-306.25%
DECK221216C004400002022-08-08 10:47AM EDT440.005.000.000.000.00-2012.50%
DECK221216C004500002022-03-23 9:55AM EDT450.007.003.107.700.00-21348.72%
DECK221216C004600002022-08-11 9:39AM EDT460.004.700.000.000.00-3012.50%
DECK221216C004800002022-01-14 3:18PM EDT480.0010.764.308.300.00-1151.85%
DECK221216C004900002022-03-21 12:30PM EDT490.004.250.104.700.00--149.71%
DECK221216C005000002022-07-29 3:58PM EDT500.001.100.000.000.00-1012.50%
DECK221216C005400002022-04-21 9:30AM EDT540.002.250.104.900.00--150.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK221216P001200002022-05-23 3:52PM EDT120.003.700.104.800.00-4016103.89%
DECK221216P001250002022-05-23 12:56PM EDT125.004.070.505.000.00--2102.50%
DECK221216P001300002022-05-23 10:36AM EDT130.004.200.905.100.00-65100.61%
DECK221216P001350002022-05-06 9:30AM EDT135.003.300.405.000.00-1394.78%
DECK221216P001400002022-05-23 3:52PM EDT140.006.101.955.600.00-26998.43%
DECK221216P001450002022-06-21 10:49AM EDT145.001.200.004.700.00-1185.45%
DECK221216P001500002022-05-23 10:36AM EDT150.007.102.707.300.00--297.99%
DECK221216P001700002022-08-01 9:31AM EDT170.002.350.000.000.00-1025.00%
DECK221216P001800002022-08-05 2:38PM EDT180.002.700.000.000.00-1025.00%
DECK221216P001850002022-08-04 10:37AM EDT185.003.400.000.000.00-1025.00%
DECK221216P001900002022-07-05 11:45AM EDT190.0010.613.406.900.00-101573.27%
DECK221216P001950002022-08-10 12:33PM EDT195.003.200.000.000.00-2012.50%
DECK221216P002000002022-08-10 11:52AM EDT200.003.650.000.000.00-6012.50%
DECK221216P002100002022-08-03 10:07AM EDT210.005.800.000.000.00-6012.50%
DECK221216P002200002022-08-09 10:00AM EDT220.006.300.000.000.00-1012.50%
DECK221216P002300002022-07-15 12:31PM EDT230.0016.900.000.000.00-10012.50%
DECK221216P002400002022-07-26 10:39AM EDT240.0017.500.000.000.00-3012.50%
DECK221216P002500002022-07-26 10:36AM EDT250.0021.000.000.000.00-4012.50%
DECK221216P002600002022-08-11 10:41AM EDT260.0010.000.000.000.00-206.25%
DECK221216P002700002022-08-11 1:04PM EDT270.0012.300.000.000.00-306.25%
DECK221216P002800002022-08-11 3:32PM EDT280.0015.200.000.000.00-10006.25%
DECK221216P002900002022-08-09 11:14AM EDT290.0023.700.000.000.00-206.25%
DECK221216P003000002022-08-11 3:59PM EDT300.0021.400.000.000.00-103.13%
DECK221216P003100002022-08-11 9:42AM EDT310.0023.450.000.000.00-103.13%
DECK221216P003200002022-08-11 2:18PM EDT320.0028.500.000.000.00-1200.78%
DECK221216P003300002022-08-10 1:11PM EDT330.0035.500.000.000.00-200.00%
DECK221216P003400002022-08-01 2:14PM EDT340.0048.000.000.000.00--00.00%
DECK221216P003500002022-08-08 9:38AM EDT350.0048.600.000.000.00-100.00%
DECK221216P003600002022-06-17 9:30AM EDT360.00119.9087.7093.800.00-1192.80%
DECK221216P003700002022-07-29 10:54AM EDT370.0071.600.000.000.00-200.00%
DECK221216P003900002022-07-19 11:52AM EDT390.00105.800.000.000.00-100.00%
DECK221216P004000002022-05-06 9:50AM EDT400.00160.40128.80138.000.00-11111.55%
DECK221216P004400002022-03-01 11:40AM EDT440.00166.50159.00167.100.00--0110.70%
DECK221216P004900002022-02-14 1:14AM EDT490.00181.300.000.000.00---0.00%
DECK221216P005400002022-02-28 11:47AM EDT540.00253.00254.30264.000.00-11129.54%