Singapore markets closed
Straits Times Index
3,087.12 +14.13 (+0.46%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,523.59 +69.84 (+0.94%) Bitcoin USD
38,484.99 +800.17 (+2.12%) CMC Crypto 200
797.26 +13.62 (+1.74%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK231215C00210000 | 2023-10-24 1:31PM EST | 210.00 | 287.70 | 418.00 | 427.60 | 0.00 | - | - | 1 | 0.00% |
| DECK231215C00230000 | 2023-07-28 8:36AM EST | 230.00 | 305.30 | 292.70 | 301.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00270000 | 2023-10-06 10:01AM EST | 270.00 | 228.80 | 325.60 | 333.00 | 0.00 | - | 5 | 5 | 0.00% |
| DECK231215C00290000 | 2023-10-30 9:02AM EST | 290.00 | 293.10 | 364.00 | 373.50 | 0.00 | - | - | 15 | 0.00% |
| DECK231215C00310000 | 2023-09-21 2:06PM EST | 310.00 | 202.22 | 186.00 | 195.50 | 0.00 | - | 3 | 0 | 0.00% |
| DECK231215C00340000 | 2023-07-28 8:36AM EST | 340.00 | 198.90 | 186.50 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00360000 | 2023-06-13 1:25PM EST | 360.00 | 148.70 | 186.00 | 195.40 | 0.00 | - | - | 1 | 0.00% |
| DECK231215C00400000 | 2023-09-26 11:16AM EST | 400.00 | 119.00 | 88.30 | 96.40 | 0.00 | - | 5 | 3 | 0.00% |
| DECK231215C00410000 | 2023-08-04 1:17PM EST | 410.00 | 157.00 | 128.60 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK231215C00420000 | 2023-07-28 8:30AM EST | 420.00 | 123.80 | 114.10 | 119.40 | 0.00 | - | 1 | 13 | 0.00% |
| DECK231215C00430000 | 2023-05-12 11:27AM EST | 430.00 | 95.88 | 125.10 | 131.20 | 0.00 | - | 2 | 1 | 0.00% |
| DECK231215C00440000 | 2023-07-21 10:47AM EST | 440.00 | 116.00 | 130.20 | 136.50 | 0.00 | - | 2 | 11 | 0.00% |
| DECK231215C00450000 | 2023-11-01 9:18AM EST | 450.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00460000 | 2023-10-27 9:05AM EST | 460.00 | 109.00 | 174.00 | 183.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00470000 | 2023-11-03 2:52PM EST | 470.00 | 127.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK231215C00480000 | 2023-10-25 8:52AM EST | 480.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| DECK231215C00490000 | 2023-11-03 2:52PM EST | 490.00 | 107.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00500000 | 2023-10-27 1:34PM EST | 500.00 | 85.50 | 134.00 | 143.00 | 0.00 | - | 5 | 39 | 0.00% |
| DECK231215C00510000 | 2023-10-27 2:21PM EST | 510.00 | 80.22 | 124.00 | 132.90 | 0.00 | - | 3 | 74 | 0.00% |
| DECK231215C00520000 | 2023-11-15 12:08PM EST | 520.00 | 118.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00530000 | 2023-11-28 10:03AM EST | 530.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00540000 | 2023-11-30 3:26PM EST | 540.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00550000 | 2023-11-29 2:01PM EST | 550.00 | 106.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DECK231215C00560000 | 2023-11-29 2:01PM EST | 560.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK231215C00570000 | 2023-11-29 3:09PM EST | 570.00 | 86.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DECK231215C00580000 | 2023-11-29 3:09PM EST | 580.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DECK231215C00590000 | 2023-11-29 3:03PM EST | 590.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DECK231215C00600000 | 2023-11-29 3:03PM EST | 600.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DECK231215C00610000 | 2023-11-29 2:33PM EST | 610.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00620000 | 2023-11-30 3:54PM EST | 620.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DECK231215C00630000 | 2023-11-30 1:06PM EST | 630.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00640000 | 2023-11-30 3:06PM EST | 640.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK231215C00650000 | 2023-11-30 1:30PM EST | 650.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DECK231215C00660000 | 2023-11-30 3:54PM EST | 660.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DECK231215C00670000 | 2023-11-30 12:02PM EST | 670.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| DECK231215C00680000 | 2023-11-30 11:48AM EST | 680.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DECK231215C00690000 | 2023-11-30 2:24PM EST | 690.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DECK231215C00700000 | 2023-11-30 1:05PM EST | 700.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| DECK231215C00710000 | 2023-11-30 3:41PM EST | 710.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DECK231215C00720000 | 2023-11-24 11:30AM EST | 720.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK231215C00730000 | 2023-11-30 11:22AM EST | 730.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DECK231215C00740000 | 2023-11-27 2:30PM EST | 740.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK231215C00750000 | 2023-11-07 1:52PM EST | 750.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DECK231215C00760000 | 2023-10-27 8:51AM EST | 760.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 56.30% |
| DECK231215C00770000 | 2023-11-08 11:16AM EST | 770.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DECK231215C00780000 | 2023-11-27 2:09PM EST | 780.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DECK231215C00800000 | 2023-11-27 2:18PM EST | 800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DECK231215C00840000 | 2023-10-27 11:42AM EST | 840.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 52.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK231215P00210000 | 2023-10-30 1:57PM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 198 | 178.13% |
| DECK231215P00220000 | 2023-09-05 8:56AM EST | 220.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 287.26% |
| DECK231215P00230000 | 2023-10-27 9:30AM EST | 230.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 189.06% |
| DECK231215P00240000 | 2023-10-30 2:52PM EST | 240.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 157.81% |
| DECK231215P00250000 | 2023-09-05 8:56AM EST | 250.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 2 | 0 | 216.60% |
| DECK231215P00260000 | 2023-09-01 9:33AM EST | 260.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 123 | 246.80% |
| DECK231215P00270000 | 2023-10-13 11:38AM EST | 270.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 56 | 230.47% |
| DECK231215P00280000 | 2023-10-13 11:38AM EST | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 228.96% |
| DECK231215P00290000 | 2023-10-24 11:54AM EST | 290.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 146.29% |
| DECK231215P00300000 | 2023-10-30 12:19PM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| DECK231215P00310000 | 2023-09-08 1:01PM EST | 310.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 31 | 204.44% |
| DECK231215P00320000 | 2023-10-20 10:26AM EST | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 196.83% |
| DECK231215P00330000 | 2023-09-19 10:57AM EST | 330.00 | 0.55 | 0.35 | 9.90 | 0.00 | - | 2 | 43 | 219.86% |
| DECK231215P00340000 | 2023-10-20 9:11AM EST | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 182.23% |
| DECK231215P00350000 | 2023-10-20 9:13AM EST | 350.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 175.22% |
| DECK231215P00360000 | 2023-06-30 2:10PM EST | 360.00 | 3.90 | 0.00 | 4.60 | 0.00 | - | 15 | 24 | 167.14% |
| DECK231215P00370000 | 2023-11-07 11:57AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DECK231215P00380000 | 2023-10-26 1:50PM EST | 380.00 | 2.45 | 0.00 | 3.90 | 0.00 | - | 100 | 0 | 149.63% |
| DECK231215P00390000 | 2023-10-24 10:09AM EST | 390.00 | 3.06 | 0.00 | 3.60 | 0.00 | - | 1 | 16 | 141.53% |
| DECK231215P00400000 | 2023-10-30 11:45AM EST | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| DECK231215P00410000 | 2023-10-23 8:45AM EST | 410.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DECK231215P00420000 | 2023-11-07 11:56AM EST | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DECK231215P00430000 | 2023-11-10 10:52AM EST | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DECK231215P00440000 | 2023-10-30 8:31AM EST | 440.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 100 | 152 | 50.00% |
| DECK231215P00450000 | 2023-11-17 12:17PM EST | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DECK231215P00460000 | 2023-11-13 10:32AM EST | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK231215P00470000 | 2023-11-27 11:08AM EST | 470.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK231215P00480000 | 2023-11-20 9:45AM EST | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DECK231215P00490000 | 2023-11-14 12:25PM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK231215P00500000 | 2023-11-28 9:30AM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DECK231215P00510000 | 2023-11-21 2:21PM EST | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK231215P00520000 | 2023-11-21 11:31AM EST | 520.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK231215P00530000 | 2023-11-21 11:31AM EST | 530.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK231215P00540000 | 2023-11-28 1:20PM EST | 540.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DECK231215P00550000 | 2023-11-27 1:29PM EST | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK231215P00560000 | 2023-11-29 12:18PM EST | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK231215P00570000 | 2023-11-30 12:28PM EST | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK231215P00580000 | 2023-11-24 12:49PM EST | 580.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK231215P00590000 | 2023-11-27 1:14PM EST | 590.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DECK231215P00600000 | 2023-11-30 3:28PM EST | 600.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DECK231215P00610000 | 2023-11-30 12:28PM EST | 610.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DECK231215P00620000 | 2023-11-30 3:14PM EST | 620.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DECK231215P00630000 | 2023-11-30 3:24PM EST | 630.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DECK231215P00640000 | 2023-11-30 3:58PM EST | 640.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| DECK231215P00650000 | 2023-11-30 3:58PM EST | 650.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DECK231215P00660000 | 2023-11-30 3:57PM EST | 660.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DECK231215P00670000 | 2023-11-30 2:49PM EST | 670.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DECK231215P00750000 | 2023-10-27 8:37AM EST | 750.00 | 198.40 | 108.20 | 117.00 | 0.00 | - | 1 | 0 | 105.33% |
© 2023 Yahoo. All rights reserved.