Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
22,944.47 +234.45 (+1.03%) CMC Crypto 200
519.63 +0.84 (+0.16%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230317C00165000 | 2022-12-19 2:53PM EST | 165.00 | 203.00 | 253.00 | 261.50 | 0.00 | - | - | 0 | 0.00% |
| DECK230317C00200000 | 2022-11-02 2:41PM EST | 200.00 | 154.24 | 188.80 | 197.50 | 0.00 | - | 1 | 1 | 0.00% |
| DECK230317C00260000 | 2022-11-02 2:38PM EST | 260.00 | 102.38 | 131.70 | 140.50 | 0.00 | - | 1 | 0 | 0.00% |
| DECK230317C00280000 | 2022-11-11 3:06PM EST | 280.00 | 83.40 | 100.30 | 107.60 | 0.00 | - | - | 0 | 0.00% |
| DECK230317C00290000 | 2023-01-25 10:29AM EST | 290.00 | 127.12 | 134.70 | 143.70 | 0.00 | - | 3 | 20 | 66.37% |
| DECK230317C00300000 | 2023-01-03 1:23PM EST | 300.00 | 102.10 | 125.00 | 133.80 | 0.00 | - | 1 | 7 | 62.93% |
| DECK230317C00310000 | 2022-12-27 10:51AM EST | 310.00 | 99.20 | 109.00 | 118.00 | 0.00 | - | 1 | 5 | 45.56% |
| DECK230317C00320000 | 2022-11-15 9:37AM EST | 320.00 | 46.40 | 72.50 | 78.20 | 0.00 | - | 1 | 2 | 0.00% |
| DECK230317C00330000 | 2023-01-18 3:06PM EST | 330.00 | 98.70 | 96.40 | 105.00 | 0.00 | - | 1 | 22 | 55.30% |
| DECK230317C00340000 | 2022-11-15 11:04AM EST | 340.00 | 37.00 | 57.10 | 61.40 | 0.00 | - | 5 | 5 | 0.00% |
| DECK230317C00350000 | 2023-01-11 1:58PM EST | 350.00 | 72.80 | 77.50 | 86.00 | 0.00 | - | 1 | 23 | 62.36% |
| DECK230317C00360000 | 2023-01-11 1:58PM EST | 360.00 | 64.80 | 70.00 | 76.90 | 0.00 | - | 1 | 26 | 58.79% |
| DECK230317C00370000 | 2023-01-31 1:49PM EST | 370.00 | 59.90 | 62.50 | 69.00 | -0.55 | -0.91% | 1 | 19 | 50.00% |
| DECK230317C00380000 | 2023-01-10 11:21AM EST | 380.00 | 44.80 | 53.00 | 60.00 | 0.00 | - | 1 | 8 | 53.60% |
| DECK230317C00390000 | 2023-01-20 3:29PM EST | 390.00 | 44.00 | 45.70 | 52.10 | 0.00 | - | 8 | 32 | 51.36% |
| DECK230317C00400000 | 2023-01-25 11:13AM EST | 400.00 | 34.40 | 41.00 | 42.90 | 0.00 | - | 12 | 26 | 46.08% |
| DECK230317C00410000 | 2023-01-30 11:30AM EST | 410.00 | 36.62 | 34.50 | 36.10 | 0.00 | - | 7 | 39 | 44.64% |
| DECK230317C00420000 | 2023-01-30 3:54PM EST | 420.00 | 28.00 | 28.60 | 29.70 | +2.00 | +7.69% | 3 | 54 | 43.01% |
| DECK230317C00430000 | 2023-01-30 11:37AM EST | 430.00 | 24.30 | 23.30 | 24.30 | 0.00 | - | 1 | 28 | 42.10% |
| DECK230317C00440000 | 2023-01-27 12:15PM EST | 440.00 | 18.20 | 18.40 | 19.50 | -0.30 | -1.62% | 5 | 28 | 41.17% |
| DECK230317C00450000 | 2023-01-30 3:36PM EST | 450.00 | 13.90 | 14.40 | 15.70 | 0.00 | - | 3 | 120 | 40.90% |
| DECK230317C00460000 | 2023-01-31 3:59PM EST | 460.00 | 11.50 | 11.00 | 15.10 | +0.56 | +5.12% | 7 | 112 | 45.34% |
| DECK230317C00470000 | 2023-01-23 1:53PM EST | 470.00 | 8.50 | 8.30 | 10.90 | 0.00 | - | 3 | 6 | 42.55% |
| DECK230317C00480000 | 2023-01-20 12:19PM EST | 480.00 | 6.00 | 5.40 | 8.20 | 0.00 | - | 1 | 2 | 41.50% |
| DECK230317C00490000 | 2023-01-20 10:20AM EST | 490.00 | 5.30 | 4.20 | 6.70 | 0.00 | - | 1 | 2 | 42.11% |
| DECK230317C00500000 | 2023-01-26 9:31AM EST | 500.00 | 3.60 | 3.00 | 4.60 | 0.00 | - | 2 | 31 | 40.37% |
| DECK230317C00520000 | 2023-01-11 2:01PM EST | 520.00 | 3.51 | 0.65 | 3.00 | 0.00 | - | 5 | 7 | 41.64% |
| DECK230317C00540000 | 2023-01-13 2:15PM EST | 540.00 | 2.14 | 0.05 | 2.50 | 0.00 | - | 1 | 16 | 45.25% |
| DECK230317C00580000 | 2023-01-12 3:32PM EST | 580.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 3 | 145 | 41.33% |
| DECK230317C00600000 | 2023-01-30 10:56AM EST | 600.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 68 | 41.07% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230317P00135000 | 2022-12-16 11:34AM EST | 135.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 6 | 8 | 175.29% |
| DECK230317P00140000 | 2022-09-14 8:30AM EST | 140.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 179.27% |
| DECK230317P00145000 | 2023-01-13 10:32AM EST | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 302 | 109.18% |
| DECK230317P00150000 | 2022-12-19 1:18PM EST | 150.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 16 | 19 | 168.99% |
| DECK230317P00155000 | 2022-10-17 11:18AM EST | 155.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | - | 1 | 166.97% |
| DECK230317P00160000 | 2022-08-15 12:19PM EST | 160.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 159.40% |
| DECK230317P00170000 | 2022-08-11 1:01PM EST | 170.00 | 4.10 | 1.70 | 3.20 | 0.00 | - | 15 | 10 | 151.03% |
| DECK230317P00180000 | 2022-11-30 3:21PM EST | 180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 141.97% |
| DECK230317P00190000 | 2022-12-14 10:03AM EST | 190.00 | 0.70 | 0.00 | 3.60 | 0.00 | - | 1 | 8 | 126.93% |
| DECK230317P00200000 | 2023-01-31 11:59AM EST | 200.00 | 0.10 | 0.00 | 2.00 | -6.20 | -98.41% | 1 | 0 | 108.23% |
| DECK230317P00210000 | 2022-12-14 9:33AM EST | 210.00 | 1.24 | 0.00 | 4.10 | 0.00 | - | 3 | 9 | 115.65% |
| DECK230317P00220000 | 2023-01-18 1:14PM EST | 220.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 28 | 134 | 82.28% |
| DECK230317P00230000 | 2023-01-31 11:59AM EST | 230.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 65 | 970 | 66.60% |
| DECK230317P00240000 | 2023-01-31 12:42PM EST | 240.00 | 0.30 | 0.15 | 0.60 | +0.20 | +200.00% | 2 | 85 | 73.05% |
| DECK230317P00250000 | 2023-01-23 11:16AM EST | 250.00 | 1.92 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 75.73% |
| DECK230317P00260000 | 2022-12-28 10:28AM EST | 260.00 | 3.00 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 74.27% |
| DECK230317P00270000 | 2023-01-11 1:21PM EST | 270.00 | 2.54 | 0.00 | 2.15 | 0.00 | - | 71 | 128 | 70.19% |
| DECK230317P00280000 | 2023-01-12 9:33AM EST | 280.00 | 2.58 | 0.00 | 1.25 | 0.00 | - | 5 | 130 | 59.69% |
| DECK230317P00290000 | 2023-01-23 11:16AM EST | 290.00 | 3.74 | 0.00 | 2.50 | 0.00 | - | 3 | 18 | 62.40% |
| DECK230317P00300000 | 2023-01-11 11:07AM EST | 300.00 | 4.61 | 0.00 | 2.80 | 0.00 | - | 10 | 58 | 59.02% |
| DECK230317P00310000 | 2023-01-11 1:21PM EST | 310.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 42 | 68 | 61.08% |
| DECK230317P00320000 | 2023-01-26 10:56AM EST | 320.00 | 2.75 | 0.10 | 4.90 | 0.00 | - | 1 | 58 | 56.72% |
| DECK230317P00330000 | 2023-01-30 3:24PM EST | 330.00 | 3.00 | 1.65 | 5.70 | 0.00 | - | 1 | 35 | 57.30% |
| DECK230317P00340000 | 2023-01-11 11:07AM EST | 340.00 | 8.98 | 2.20 | 4.80 | 0.00 | - | 6 | 52 | 51.51% |
| DECK230317P00350000 | 2023-01-19 11:24AM EST | 350.00 | 7.88 | 2.80 | 5.80 | 0.00 | - | 2 | 15 | 54.41% |
| DECK230317P00360000 | 2023-01-30 3:24PM EST | 360.00 | 5.70 | 3.70 | 6.10 | 0.00 | - | 1 | 53 | 49.86% |
| DECK230317P00370000 | 2023-01-31 1:22PM EST | 370.00 | 7.28 | 6.00 | 8.00 | +0.30 | +4.30% | 6 | 27 | 49.34% |
| DECK230317P00380000 | 2023-01-20 3:33PM EST | 380.00 | 11.50 | 7.60 | 9.50 | 0.00 | - | 10 | 39 | 47.01% |
| DECK230317P00390000 | 2023-01-27 11:43AM EST | 390.00 | 11.19 | 6.40 | 12.50 | 0.00 | - | 5 | 34 | 47.14% |
| DECK230317P00400000 | 2023-01-13 2:07PM EST | 400.00 | 18.30 | 12.10 | 13.50 | 0.00 | - | 10 | 70 | 42.49% |
| DECK230317P00410000 | 2023-01-27 2:15PM EST | 410.00 | 16.78 | 15.50 | 16.50 | 0.00 | - | 1 | 22 | 40.92% |
| DECK230317P00420000 | 2023-01-24 2:39PM EST | 420.00 | 21.42 | 19.40 | 20.30 | 0.00 | - | 2 | 37 | 39.79% |
| DECK230317P00430000 | 2023-01-31 3:49PM EST | 430.00 | 25.49 | 23.80 | 24.90 | -0.24 | -0.93% | 1 | 21 | 38.93% |
| DECK230317P00440000 | 2023-01-24 11:45AM EST | 440.00 | 33.70 | 29.30 | 30.70 | 0.00 | - | 5 | 28 | 38.98% |
| DECK230317P00450000 | 2023-01-23 2:09PM EST | 450.00 | 39.40 | 35.20 | 36.50 | 0.00 | - | - | 1 | 37.94% |
| DECK230317P00460000 | 2023-01-30 1:16PM EST | 460.00 | 42.10 | 41.30 | 45.80 | 0.00 | - | 1 | 1 | 42.10% |
| DECK230317P00470000 | 2023-01-25 1:11PM EST | 470.00 | 55.70 | 46.40 | 53.30 | 0.00 | - | - | 3 | 42.33% |
© 2023 Yahoo. All rights reserved.
