Singapore markets open in 2 hours 17 minutes

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.48+7.13 (+1.70%)
At close: 04:00PM EST
430.00 +2.52 (+0.59%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230317C001650002022-12-19 2:53PM EST165.00203.00253.00261.500.00--00.00%
DECK230317C002000002022-11-02 2:41PM EST200.00154.24188.80197.500.00-110.00%
DECK230317C002600002022-11-02 2:38PM EST260.00102.38131.70140.500.00-100.00%
DECK230317C002800002022-11-11 3:06PM EST280.0083.40100.30107.600.00--00.00%
DECK230317C002900002023-01-25 10:29AM EST290.00127.12134.70143.700.00-32066.37%
DECK230317C003000002023-01-03 1:23PM EST300.00102.10125.00133.800.00-1762.93%
DECK230317C003100002022-12-27 10:51AM EST310.0099.20109.00118.000.00-1545.56%
DECK230317C003200002022-11-15 9:37AM EST320.0046.4072.5078.200.00-120.00%
DECK230317C003300002023-01-18 3:06PM EST330.0098.7096.40105.000.00-12255.30%
DECK230317C003400002022-11-15 11:04AM EST340.0037.0057.1061.400.00-550.00%
DECK230317C003500002023-01-11 1:58PM EST350.0072.8077.5086.000.00-12362.36%
DECK230317C003600002023-01-11 1:58PM EST360.0064.8070.0076.900.00-12658.79%
DECK230317C003700002023-01-31 1:49PM EST370.0059.9062.5069.00-0.55-0.91%11950.00%
DECK230317C003800002023-01-10 11:21AM EST380.0044.8053.0060.000.00-1853.60%
DECK230317C003900002023-01-20 3:29PM EST390.0044.0045.7052.100.00-83251.36%
DECK230317C004000002023-01-25 11:13AM EST400.0034.4041.0042.900.00-122646.08%
DECK230317C004100002023-01-30 11:30AM EST410.0036.6234.5036.100.00-73944.64%
DECK230317C004200002023-01-30 3:54PM EST420.0028.0028.6029.70+2.00+7.69%35443.01%
DECK230317C004300002023-01-30 11:37AM EST430.0024.3023.3024.300.00-12842.10%
DECK230317C004400002023-01-27 12:15PM EST440.0018.2018.4019.50-0.30-1.62%52841.17%
DECK230317C004500002023-01-30 3:36PM EST450.0013.9014.4015.700.00-312040.90%
DECK230317C004600002023-01-31 3:59PM EST460.0011.5011.0015.10+0.56+5.12%711245.34%
DECK230317C004700002023-01-23 1:53PM EST470.008.508.3010.900.00-3642.55%
DECK230317C004800002023-01-20 12:19PM EST480.006.005.408.200.00-1241.50%
DECK230317C004900002023-01-20 10:20AM EST490.005.304.206.700.00-1242.11%
DECK230317C005000002023-01-26 9:31AM EST500.003.603.004.600.00-23140.37%
DECK230317C005200002023-01-11 2:01PM EST520.003.510.653.000.00-5741.64%
DECK230317C005400002023-01-13 2:15PM EST540.002.140.052.500.00-11645.25%
DECK230317C005800002023-01-12 3:32PM EST580.000.600.050.500.00-314541.33%
DECK230317C006000002023-01-30 10:56AM EST600.000.100.050.250.00-46841.07%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230317P001350002022-12-16 11:34AM EST135.000.150.003.600.00-68175.29%
DECK230317P001400002022-09-14 8:30AM EST140.001.700.004.800.00-11179.27%
DECK230317P001450002023-01-13 10:32AM EST145.000.050.000.150.00-40302109.18%
DECK230317P001500002022-12-19 1:18PM EST150.000.300.004.800.00-1619168.99%
DECK230317P001550002022-10-17 11:18AM EST155.001.750.255.000.00--1166.97%
DECK230317P001600002022-08-15 12:19PM EST160.002.850.004.800.00-1214159.40%
DECK230317P001700002022-08-11 1:01PM EST170.004.101.703.200.00-1510151.03%
DECK230317P001800002022-11-30 3:21PM EST180.000.800.004.800.00-16141.97%
DECK230317P001900002022-12-14 10:03AM EST190.000.700.003.600.00-18126.93%
DECK230317P002000002023-01-31 11:59AM EST200.000.100.002.00-6.20-98.41%10108.23%
DECK230317P002100002022-12-14 9:33AM EST210.001.240.004.100.00-39115.65%
DECK230317P002200002023-01-18 1:14PM EST220.000.300.100.600.00-2813482.28%
DECK230317P002300002023-01-31 11:59AM EST230.000.100.000.20-0.10-50.00%6597066.60%
DECK230317P002400002023-01-31 12:42PM EST240.000.300.150.60+0.20+200.00%28573.05%
DECK230317P002500002023-01-23 11:16AM EST250.001.920.001.500.00-5875.73%
DECK230317P002600002022-12-28 10:28AM EST260.003.000.002.000.00-1574.27%
DECK230317P002700002023-01-11 1:21PM EST270.002.540.002.150.00-7112870.19%
DECK230317P002800002023-01-12 9:33AM EST280.002.580.001.250.00-513059.69%
DECK230317P002900002023-01-23 11:16AM EST290.003.740.002.500.00-31862.40%
DECK230317P003000002023-01-11 11:07AM EST300.004.610.002.800.00-105859.02%
DECK230317P003100002023-01-11 1:21PM EST310.005.100.004.800.00-426861.08%
DECK230317P003200002023-01-26 10:56AM EST320.002.750.104.900.00-15856.72%
DECK230317P003300002023-01-30 3:24PM EST330.003.001.655.700.00-13557.30%
DECK230317P003400002023-01-11 11:07AM EST340.008.982.204.800.00-65251.51%
DECK230317P003500002023-01-19 11:24AM EST350.007.882.805.800.00-21554.41%
DECK230317P003600002023-01-30 3:24PM EST360.005.703.706.100.00-15349.86%
DECK230317P003700002023-01-31 1:22PM EST370.007.286.008.00+0.30+4.30%62749.34%
DECK230317P003800002023-01-20 3:33PM EST380.0011.507.609.500.00-103947.01%
DECK230317P003900002023-01-27 11:43AM EST390.0011.196.4012.500.00-53447.14%
DECK230317P004000002023-01-13 2:07PM EST400.0018.3012.1013.500.00-107042.49%
DECK230317P004100002023-01-27 2:15PM EST410.0016.7815.5016.500.00-12240.92%
DECK230317P004200002023-01-24 2:39PM EST420.0021.4219.4020.300.00-23739.79%
DECK230317P004300002023-01-31 3:49PM EST430.0025.4923.8024.90-0.24-0.93%12138.93%
DECK230317P004400002023-01-24 11:45AM EST440.0033.7029.3030.700.00-52838.98%
DECK230317P004500002023-01-23 2:09PM EST450.0039.4035.2036.500.00--137.94%
DECK230317P004600002023-01-30 1:16PM EST460.0042.1041.3045.800.00-1142.10%
DECK230317P004700002023-01-25 1:11PM EST470.0055.7046.4053.300.00--342.33%