Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,961.60 -15.93 (-0.40%) Dow
32,359.11 -72.97 (-0.22%) Nasdaq
11,672.50 -96.34 (-0.82%) Bitcoin USD
27,240.62 +141.36 (+0.52%) CMC Crypto 200
597.43 +354.75 (+146.18%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230616C00165000 | 2022-12-19 3:53PM EDT | 165.00 | 206.75 | 255.00 | 264.50 | 0.00 | - | - | 0 | 0.00% |
| DECK230616C00180000 | 2022-11-18 4:50PM EDT | 180.00 | 203.60 | 191.00 | 200.50 | 0.00 | - | 2 | 0 | 0.00% |
| DECK230616C00210000 | 2022-12-12 4:14PM EDT | 210.00 | 177.70 | 202.00 | 211.80 | 0.00 | - | - | 8 | 0.00% |
| DECK230616C00240000 | 2022-12-12 4:15PM EDT | 240.00 | 152.41 | 174.00 | 183.10 | 0.00 | - | - | 5 | 0.00% |
| DECK230616C00260000 | 2022-11-16 4:08PM EDT | 260.00 | 105.90 | 120.70 | 129.50 | 0.00 | - | - | 0 | 0.00% |
| DECK230616C00270000 | 2022-11-11 4:06PM EDT | 270.00 | 101.40 | 117.90 | 126.00 | 0.00 | - | - | 0 | 0.00% |
| DECK230616C00290000 | 2023-02-08 2:40PM EDT | 290.00 | 129.30 | 119.20 | 127.00 | 0.00 | - | 9 | 10 | 0.00% |
| DECK230616C00320000 | 2023-01-26 10:50AM EDT | 320.00 | 113.92 | 86.80 | 95.90 | 0.00 | - | 10 | 10 | 0.00% |
| DECK230616C00330000 | 2023-01-26 10:50AM EDT | 330.00 | 105.42 | 78.80 | 87.70 | 0.00 | - | 10 | 10 | 0.00% |
| DECK230616C00340000 | 2022-11-15 10:34AM EDT | 340.00 | 51.00 | 71.70 | 77.80 | 0.00 | - | 1 | 0 | 0.00% |
| DECK230616C00350000 | 2023-02-09 3:09PM EDT | 350.00 | 88.00 | 72.10 | 77.80 | 0.00 | - | 4 | 9 | 0.00% |
| DECK230616C00360000 | 2022-11-11 1:02PM EDT | 360.00 | 45.20 | 58.20 | 64.00 | 0.00 | - | 1 | 19 | 0.00% |
| DECK230616C00370000 | 2023-02-08 1:08PM EDT | 370.00 | 64.78 | 58.50 | 63.90 | 0.00 | - | 2 | 12 | 0.00% |
| DECK230616C00380000 | 2023-03-07 11:16AM EDT | 380.00 | 76.01 | 79.30 | 87.50 | 0.00 | - | 1 | 5 | 54.42% |
| DECK230616C00390000 | 2022-12-27 11:57AM EDT | 390.00 | 58.10 | 58.40 | 64.50 | 0.00 | - | 1 | 13 | 25.71% |
| DECK230616C00400000 | 2023-03-20 12:33PM EDT | 400.00 | 42.00 | 63.90 | 70.80 | 0.00 | - | 1 | 32 | 49.77% |
| DECK230616C00410000 | 2023-03-20 11:42AM EDT | 410.00 | 39.00 | 58.70 | 63.00 | 0.00 | - | 1 | 39 | 47.81% |
| DECK230616C00420000 | 2023-03-22 9:37AM EDT | 420.00 | 48.00 | 51.50 | 56.50 | 0.00 | - | 1 | 31 | 47.21% |
| DECK230616C00430000 | 2023-03-22 3:52PM EDT | 430.00 | 38.15 | 45.20 | 48.50 | 0.00 | - | 1 | 70 | 44.28% |
| DECK230616C00440000 | 2023-03-28 10:33AM EDT | 440.00 | 41.97 | 39.00 | 40.70 | +7.47 | +21.65% | 1 | 48 | 41.26% |
| DECK230616C00450000 | 2023-03-28 10:45AM EDT | 450.00 | 35.50 | 33.30 | 35.30 | +2.30 | +6.93% | 1 | 37 | 40.69% |
| DECK230616C00460000 | 2023-03-24 3:00PM EDT | 460.00 | 25.90 | 28.20 | 29.80 | 0.00 | - | 2 | 20 | 39.48% |
| DECK230616C00470000 | 2023-03-27 11:05AM EDT | 470.00 | 21.17 | 23.50 | 24.60 | 0.00 | - | 1 | 15 | 38.08% |
| DECK230616C00480000 | 2023-03-15 12:22PM EDT | 480.00 | 7.60 | 18.90 | 22.60 | 0.00 | - | 2 | 14 | 39.97% |
| DECK230616C00490000 | 2023-03-22 11:36AM EDT | 490.00 | 15.00 | 15.50 | 18.10 | 0.00 | - | 6 | 23 | 38.32% |
| DECK230616C00500000 | 2023-03-23 3:56PM EDT | 500.00 | 11.00 | 12.50 | 15.30 | 0.00 | - | 4 | 47 | 38.26% |
| DECK230616C00520000 | 2023-03-20 3:53PM EDT | 520.00 | 3.94 | 7.70 | 9.70 | 0.00 | - | 1 | 24 | 36.54% |
| DECK230616C00540000 | 2023-02-08 2:55PM EDT | 540.00 | 3.70 | 1.50 | 5.80 | 0.00 | - | 1 | 36 | 35.06% |
| DECK230616C00560000 | 2023-03-22 2:57PM EDT | 560.00 | 2.60 | 2.05 | 4.30 | 0.00 | - | 1 | 402 | 36.34% |
| DECK230616C00580000 | 2023-03-10 1:46PM EDT | 580.00 | 1.30 | 0.50 | 2.95 | 0.00 | - | 3 | 86 | 36.77% |
| DECK230616C00600000 | 2023-03-20 2:11PM EDT | 600.00 | 0.35 | 0.25 | 5.00 | 0.00 | - | 1 | 600 | 45.98% |
| DECK230616C00620000 | 2023-03-28 10:21AM EDT | 620.00 | 0.80 | 0.35 | 0.00 | -0.30 | -27.27% | 1 | 241 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230616P00165000 | 2022-12-16 12:18PM EDT | 165.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 121.57% |
| DECK230616P00170000 | 2023-01-11 10:34AM EDT | 170.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 97.56% |
| DECK230616P00175000 | 2023-02-06 12:33PM EDT | 175.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 102.64% |
| DECK230616P00180000 | 2023-01-26 1:49PM EDT | 180.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 24 | 99 | 108.23% |
| DECK230616P00190000 | 2023-03-13 12:13PM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 398 | 87.23% |
| DECK230616P00195000 | 2023-01-10 11:35AM EDT | 195.00 | 2.90 | 0.00 | 2.00 | 0.00 | - | 6 | 3 | 88.62% |
| DECK230616P00200000 | 2023-02-07 2:19PM EDT | 200.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 158 | 82.47% |
| DECK230616P00210000 | 2023-01-11 10:34AM EDT | 210.00 | 4.10 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 77.93% |
| DECK230616P00220000 | 2023-01-26 1:49PM EDT | 220.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 16 | 74 | 89.84% |
| DECK230616P00230000 | 2023-03-13 12:42PM EDT | 230.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 13 | 285 | 69.48% |
| DECK230616P00240000 | 2023-01-18 12:27PM EDT | 240.00 | 2.40 | 0.05 | 3.10 | 0.00 | - | 11 | 131 | 74.11% |
| DECK230616P00250000 | 2023-03-20 2:05PM EDT | 250.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 75.76% |
| DECK230616P00260000 | 2023-03-20 2:02PM EDT | 260.00 | 1.15 | 0.00 | 3.70 | 0.00 | - | 2 | 9 | 67.85% |
| DECK230616P00270000 | 2023-03-20 1:01PM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 67.22% |
| DECK230616P00280000 | 2023-03-20 1:01PM EDT | 280.00 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 12 | 61.47% |
| DECK230616P00290000 | 2022-12-28 4:06PM EDT | 290.00 | 11.60 | 1.90 | 6.40 | 0.00 | - | 2 | 14 | 67.15% |
| DECK230616P00300000 | 2023-03-24 10:00AM EDT | 300.00 | 2.40 | 0.10 | 4.80 | 0.00 | - | 1 | 21 | 55.70% |
| DECK230616P00310000 | 2023-02-07 12:01PM EDT | 310.00 | 4.60 | 1.60 | 3.00 | 0.00 | - | 8 | 20 | 51.27% |
| DECK230616P00320000 | 2023-03-22 9:52AM EDT | 320.00 | 3.00 | 0.20 | 5.00 | 0.00 | - | 1 | 18 | 57.70% |
| DECK230616P00330000 | 2023-03-22 9:52AM EDT | 330.00 | 3.65 | 1.20 | 4.40 | 0.00 | - | 1 | 6 | 51.83% |
| DECK230616P00340000 | 2023-02-17 4:08PM EDT | 340.00 | 10.00 | 6.10 | 12.20 | 0.00 | - | 1 | 17 | 60.16% |
| DECK230616P00350000 | 2023-03-15 12:14PM EDT | 350.00 | 12.70 | 1.50 | 5.70 | 0.00 | - | 1 | 32 | 47.73% |
| DECK230616P00360000 | 2023-02-16 4:05PM EDT | 360.00 | 12.40 | 9.40 | 14.30 | 0.00 | - | 2 | 25 | 56.82% |
| DECK230616P00370000 | 2023-02-16 4:04PM EDT | 370.00 | 14.80 | 12.10 | 16.70 | 0.00 | - | 2 | 50 | 56.84% |
| DECK230616P00380000 | 2023-03-23 1:00PM EDT | 380.00 | 9.90 | 7.50 | 9.90 | 0.00 | - | 1 | 123 | 44.39% |
| DECK230616P00390000 | 2023-03-22 11:25AM EDT | 390.00 | 12.80 | 9.20 | 12.50 | 0.00 | - | 10 | 23 | 44.48% |
| DECK230616P00400000 | 2023-03-21 10:03AM EDT | 400.00 | 15.99 | 11.00 | 14.00 | 0.00 | - | 4 | 7 | 42.28% |
| DECK230616P00410000 | 2023-03-03 11:01AM EDT | 410.00 | 23.80 | 13.20 | 17.10 | 0.00 | - | 1 | 9 | 42.05% |
| DECK230616P00420000 | 2023-02-10 1:20PM EDT | 420.00 | 33.20 | 32.90 | 34.20 | 0.00 | - | 1 | 4 | 58.50% |
| DECK230616P00430000 | 2023-03-28 9:36AM EDT | 430.00 | 19.00 | 20.10 | 21.60 | -8.00 | -29.63% | 6 | 36 | 37.80% |
| DECK230616P00440000 | 2023-03-27 11:14AM EDT | 440.00 | 28.20 | 23.70 | 25.20 | 0.00 | - | 2 | 10 | 36.70% |
| DECK230616P00450000 | 2023-03-28 10:31AM EDT | 450.00 | 26.70 | 27.90 | 29.20 | -5.30 | -16.56% | 6 | 28 | 35.51% |
| DECK230616P00460000 | 2023-03-23 10:49AM EDT | 460.00 | 37.50 | 32.60 | 34.10 | 0.00 | - | 3 | 9 | 34.80% |
| DECK230616P00470000 | 2023-03-28 1:57PM EDT | 470.00 | 39.48 | 38.00 | 39.40 | -24.02 | -37.83% | 2 | 1 | 33.95% |
© 2023 Yahoo. All rights reserved.
