Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,039.11 +11.30 (+0.28%) Dow
32,749.88 +32.28 (+0.10%) Nasdaq
11,976.28 +50.04 (+0.42%) Bitcoin USD
27,771.39 -500.32 (-1.77%) CMC Crypto 200
605.74 -13.50 (-2.18%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230421C00330000 | 2023-03-17 12:02PM EDT | 330.00 | 81.17 | 114.60 | 123.00 | 0.00 | - | 1 | 1 | 50.20% |
| DECK230421C00340000 | 2023-03-10 10:33AM EDT | 340.00 | 86.00 | 104.80 | 113.20 | 0.00 | - | 1 | 0 | 52.25% |
| DECK230421C00380000 | 2023-03-20 12:09PM EDT | 380.00 | 44.18 | 66.00 | 74.10 | 0.00 | - | 5 | 6 | 65.03% |
| DECK230421C00390000 | 2023-03-20 12:09PM EDT | 390.00 | 36.18 | 56.70 | 64.70 | 0.00 | - | 5 | 5 | 60.17% |
| DECK230421C00400000 | 2023-03-28 12:00PM EDT | 400.00 | 54.50 | 46.90 | 55.30 | 0.00 | - | 1 | 9 | 54.94% |
| DECK230421C00410000 | 2023-03-28 10:21AM EDT | 410.00 | 50.13 | 38.40 | 46.80 | 0.00 | - | 1 | 36 | 52.00% |
| DECK230421C00420000 | 2023-03-28 10:27AM EDT | 420.00 | 45.50 | 32.90 | 38.40 | 0.00 | - | 1 | 55 | 48.37% |
| DECK230421C00430000 | 2023-03-28 10:33AM EDT | 430.00 | 32.66 | 24.70 | 30.10 | 0.00 | - | 2 | 60 | 43.99% |
| DECK230421C00440000 | 2023-03-29 9:39AM EDT | 440.00 | 23.11 | 18.60 | 19.60 | 0.00 | - | 5 | 87 | 33.40% |
| DECK230421C00450000 | 2023-03-29 9:41AM EDT | 450.00 | 18.90 | 12.90 | 13.70 | 0.00 | - | 1 | 100 | 31.90% |
| DECK230421C00460000 | 2023-03-29 2:49PM EDT | 460.00 | 11.00 | 7.60 | 9.60 | 0.00 | - | 2 | 723 | 32.02% |
| DECK230421C00470000 | 2023-03-29 3:01PM EDT | 470.00 | 6.90 | 4.80 | 5.80 | 0.00 | - | 7 | 36 | 30.32% |
| DECK230421C00480000 | 2023-03-29 2:30PM EDT | 480.00 | 3.71 | 1.40 | 4.70 | 0.00 | - | 3 | 37 | 33.59% |
| DECK230421C00490000 | 2023-03-29 9:53AM EDT | 490.00 | 2.85 | 1.25 | 4.00 | 0.00 | - | 2 | 12 | 37.01% |
| DECK230421C00500000 | 2023-03-24 2:57PM EDT | 500.00 | 1.57 | 0.55 | 3.50 | 0.00 | - | 5 | 16 | 40.37% |
| DECK230421C00510000 | 2023-03-24 2:57PM EDT | 510.00 | 1.60 | 0.00 | 2.55 | 0.00 | - | 5 | 6 | 41.15% |
| DECK230421C00520000 | 2023-03-07 3:25PM EDT | 520.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 10 | 15 | 54.41% |
| DECK230421C00540000 | 2023-02-16 4:01PM EDT | 540.00 | 1.15 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 56.35% |
| DECK230421C00580000 | 2023-03-28 9:56AM EDT | 580.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 42.68% |
| DECK230421C00600000 | 2023-03-24 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 115 | 51.86% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230421P00230000 | 2023-02-01 4:56PM EDT | 230.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 158.23% |
| DECK230421P00240000 | 2023-03-15 10:17AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 82.81% |
| DECK230421P00250000 | 2023-03-21 2:08PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 117 | 77.73% |
| DECK230421P00300000 | 2023-01-24 10:41AM EDT | 300.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 102.78% |
| DECK230421P00310000 | 2023-02-23 12:10PM EDT | 310.00 | 1.42 | 0.00 | 2.75 | 0.00 | - | 8 | 10 | 85.45% |
| DECK230421P00320000 | 2023-03-21 2:09PM EDT | 320.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 3 | 71.00% |
| DECK230421P00330000 | 2023-03-20 11:41AM EDT | 330.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 60.21% |
| DECK230421P00340000 | 2023-03-28 2:41PM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 59.94% |
| DECK230421P00350000 | 2023-03-01 11:24AM EDT | 350.00 | 2.87 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 54.59% |
| DECK230421P00360000 | 2023-03-22 11:56AM EDT | 360.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 56.69% |
| DECK230421P00370000 | 2023-03-24 11:04AM EDT | 370.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 2 | 217 | 50.95% |
| DECK230421P00380000 | 2023-03-29 3:11PM EDT | 380.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 13 | 92 | 50.92% |
| DECK230421P00390000 | 2023-03-29 12:33PM EDT | 390.00 | 1.40 | 0.80 | 1.85 | 0.00 | - | 1 | 60 | 41.81% |
| DECK230421P00400000 | 2023-03-29 3:23PM EDT | 400.00 | 1.85 | 1.60 | 3.40 | 0.00 | - | 1 | 164 | 43.15% |
| DECK230421P00410000 | 2023-03-28 1:02PM EDT | 410.00 | 2.90 | 1.85 | 4.60 | 0.00 | - | 7 | 59 | 40.91% |
| DECK230421P00420000 | 2023-03-30 11:14AM EDT | 420.00 | 3.70 | 4.10 | 5.20 | -1.20 | -24.49% | 1 | 63 | 35.66% |
| DECK230421P00430000 | 2023-03-30 12:39PM EDT | 430.00 | 6.40 | 6.20 | 7.80 | +0.10 | +1.59% | 2 | 102 | 34.95% |
| DECK230421P00440000 | 2023-03-29 2:59PM EDT | 440.00 | 8.70 | 9.40 | 10.60 | 0.00 | - | 2 | 63 | 32.66% |
| DECK230421P00450000 | 2023-03-30 12:43PM EDT | 450.00 | 12.80 | 13.60 | 14.50 | +0.60 | +4.92% | 5 | 36 | 30.74% |
| DECK230421P00460000 | 2023-03-30 10:01AM EDT | 460.00 | 15.60 | 19.00 | 19.90 | -16.60 | -51.55% | 1 | 2 | 29.66% |
| DECK230421P00500000 | 2023-03-29 10:06AM EDT | 500.00 | 51.50 | 48.90 | 56.90 | 0.00 | - | 2 | 4 | 47.50% |
© 2023 Yahoo. All rights reserved.
