Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
813.30-5.90 (-0.72%)
At close: 04:00PM EDT
806.98 -6.32 (-0.78%)
Pre-market: 05:50AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419C005300002024-04-10 9:30AM EDT530.00278.200.000.000.00--00.00%
DECK240419C005500002024-03-14 9:30AM EDT550.00391.60260.00270.000.00-11401.07%
DECK240419C005600002024-02-07 4:54PM EDT560.00277.10351.20360.000.00--11,478.64%
DECK240419C006150002024-03-14 9:30AM EDT615.00327.00195.10205.000.00-44302.83%
DECK240419C006500002024-02-02 10:35AM EDT650.00197.00254.00263.500.00-551,095.06%
DECK240419C006600002024-03-15 12:00PM EDT660.00268.16151.00160.000.00-11248.93%
DECK240419C006700002024-04-10 9:30AM EDT670.00138.300.000.000.00--00.00%
DECK240419C006750002024-04-10 9:30AM EDT675.00133.300.000.000.00--00.00%
DECK240419C006900002024-02-23 4:24PM EDT690.00198.45231.00240.000.00-221,078.24%
DECK240419C007000002024-04-11 2:10PM EDT700.00123.000.000.000.00-100.00%
DECK240419C007100002024-03-07 1:31PM EDT710.00200.81167.20175.800.00-10711.76%
DECK240419C007200002024-04-10 10:30AM EDT720.0094.000.000.000.00-100.00%
DECK240419C007250002024-03-08 1:10PM EDT725.00202.00151.80160.900.00-11666.71%
DECK240419C007350002024-02-02 2:54PM EDT735.00176.89171.00180.000.00-10827.95%
DECK240419C007450002024-04-10 9:30AM EDT745.0071.700.000.000.00--00.00%
DECK240419C007500002024-04-10 10:35AM EDT750.0067.500.000.000.00-400.00%
DECK240419C007550002024-03-01 12:51PM EDT755.00161.00183.50193.000.00-17972.00%
DECK240419C007600002024-03-14 9:30AM EDT760.00188.0353.7060.200.00-26121.31%
DECK240419C007650002024-04-10 9:30AM EDT765.0048.300.000.000.00-100.00%
DECK240419C007700002024-04-10 9:32AM EDT770.0045.400.000.000.00-1200.00%
DECK240419C007750002024-02-01 1:41PM EDT775.0049.30133.40142.700.00--5715.33%
DECK240419C007800002024-04-10 9:32AM EDT780.0037.100.000.000.00-1200.00%
DECK240419C007850002024-04-11 2:28PM EDT785.0038.500.000.000.00-200.00%
DECK240419C007900002024-04-18 3:23PM EDT790.0027.900.000.000.00-1500.00%
DECK240419C007950002024-04-18 3:23PM EDT795.0023.200.000.000.00-10500.00%
DECK240419C008000002024-04-18 3:22PM EDT800.0015.150.000.000.00-9000.00%
DECK240419C008050002024-04-18 11:46AM EDT805.0026.400.000.000.00-100.00%
DECK240419C008100002024-04-18 3:51PM EDT810.008.830.000.000.00-200.00%
DECK240419C008150002024-04-17 10:08AM EDT815.0016.300.000.000.00-100.78%
DECK240419C008200002024-04-18 3:18PM EDT820.003.200.000.000.00-703.13%
DECK240419C008250002024-04-18 11:32AM EDT825.009.300.000.000.00-606.25%
DECK240419C008300002024-04-18 2:35PM EDT830.002.220.000.000.00-306.25%
DECK240419C008350002024-04-16 10:53AM EDT835.005.000.000.000.00-50012.50%
DECK240419C008400002024-04-17 10:03AM EDT840.003.000.000.000.00-2012.50%
DECK240419C008450002024-04-16 10:39AM EDT845.002.350.000.000.00-4012.50%
DECK240419C008500002024-04-18 9:57AM EDT850.000.050.000.000.00-19012.50%
DECK240419C008550002024-04-18 10:11AM EDT855.000.500.000.000.00-1025.00%
DECK240419C008600002024-04-18 12:05PM EDT860.000.400.000.000.00-1025.00%
DECK240419C008650002024-04-11 1:05PM EDT865.001.600.000.000.00-2025.00%
DECK240419C008700002024-04-15 2:45PM EDT870.000.680.000.000.00-1025.00%
DECK240419C008750002024-04-16 9:49AM EDT875.002.300.000.000.00-1025.00%
DECK240419C008800002024-04-17 3:06PM EDT880.000.460.000.000.00-1025.00%
DECK240419C008850002024-04-10 3:05PM EDT885.001.210.000.000.00-5025.00%
DECK240419C008900002024-04-17 3:06PM EDT890.000.410.000.000.00-1025.00%
DECK240419C008950002024-04-18 10:20AM EDT895.000.050.000.000.00-10050.00%
DECK240419C009000002024-04-18 9:40AM EDT900.000.050.000.000.00-1050.00%
DECK240419C009050002024-04-05 11:07AM EDT905.0010.650.000.000.00-9050.00%
DECK240419C009100002024-04-09 3:00PM EDT910.002.800.000.000.00-1050.00%
DECK240419C009150002024-04-12 1:37PM EDT915.000.300.000.000.00-4050.00%
DECK240419C009200002024-04-17 2:42PM EDT920.000.450.000.000.00-1050.00%
DECK240419C009250002024-04-08 3:57PM EDT925.006.130.000.000.00-4050.00%
DECK240419C009300002024-04-16 10:07AM EDT930.000.020.000.000.00-2050.00%
DECK240419C009350002024-04-11 9:31AM EDT935.001.800.000.000.00-1050.00%
DECK240419C009400002024-04-15 2:51PM EDT940.000.860.000.000.00-10050.00%
DECK240419C009450002024-04-10 2:09PM EDT945.000.050.000.000.00-5050.00%
DECK240419C009500002024-04-15 2:51PM EDT950.000.700.000.000.00-10050.00%
DECK240419C009550002024-04-10 11:50AM EDT955.000.860.000.000.00-2050.00%
DECK240419C009600002024-04-17 10:11AM EDT960.000.050.000.000.00-2050.00%
DECK240419C009650002024-04-17 11:40AM EDT965.000.270.000.000.00-1050.00%
DECK240419C009700002024-04-11 11:12AM EDT970.000.380.000.000.00-2050.00%
DECK240419C009750002024-04-15 11:38AM EDT975.000.010.000.000.00-1050.00%
DECK240419C009800002024-04-15 2:39PM EDT980.000.320.000.000.00-1050.00%
DECK240419C009850002024-04-17 11:39AM EDT985.001.000.000.000.00-3050.00%
DECK240419C009900002024-03-26 1:41PM EDT990.0010.150.000.000.00-4050.00%
DECK240419C009950002024-04-15 2:39PM EDT995.000.290.000.000.00-2050.00%
DECK240419C010000002024-04-10 9:55AM EDT1,000.000.100.000.000.00-2050.00%
DECK240419C010100002024-04-11 11:32AM EDT1,010.000.050.000.000.00-2050.00%
DECK240419C010200002024-04-02 1:06PM EDT1,020.000.400.000.000.00-1050.00%
DECK240419C010300002024-04-09 11:21AM EDT1,030.000.150.000.000.00-1050.00%
DECK240419C010400002024-04-04 10:03AM EDT1,040.000.290.000.000.00-3050.00%
DECK240419C010500002024-04-04 10:03AM EDT1,050.000.250.000.000.00-3050.00%
DECK240419C010600002024-02-05 11:33AM EDT1,060.003.642.459.800.00-11357.37%
DECK240419C010700002024-03-14 9:54AM EDT1,070.005.100.003.900.00-44289.16%
DECK240419C010800002024-02-02 12:04PM EDT1,080.003.200.257.500.00-11339.11%
DECK240419C010900002024-03-04 10:43AM EDT1,090.006.500.001.500.00-11261.72%
DECK240419C011000002024-04-03 11:06AM EDT1,100.000.780.000.000.00-1050.00%
DECK240419C011200002024-03-14 9:30AM EDT1,120.002.500.004.300.00-12332.67%
DECK240419C011300002024-03-13 9:56AM EDT1,130.002.790.004.300.00-26339.99%
DECK240419C011400002024-03-25 11:00AM EDT1,140.000.450.000.000.00-1050.00%
DECK240419C011500002024-03-15 3:36PM EDT1,150.000.800.004.300.00-13354.39%
DECK240419C011600002024-03-14 11:07AM EDT1,160.000.850.004.300.00-11361.47%
DECK240419C011700002024-03-07 2:50PM EDT1,170.002.380.002.250.00--1332.42%
DECK240419C012700002024-03-06 10:33AM EDT1,270.000.450.002.250.00-10393.36%
DECK240419C013100002024-03-04 10:49AM EDT1,310.000.680.001.500.00-11393.95%
DECK240419C013200002024-03-04 10:49AM EDT1,320.000.680.001.500.00-11399.22%
DECK240419C013400002024-04-11 9:30AM EDT1,340.000.080.000.000.00-5050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419P004700002024-03-12 12:13PM EDT470.000.100.004.300.00-11560.35%
DECK240419P005300002024-02-21 11:21AM EDT530.000.150.000.700.00--2344.92%
DECK240419P005600002024-02-20 12:34PM EDT560.000.500.004.300.00-45401.76%
DECK240419P006200002024-02-14 11:45AM EDT620.001.710.004.500.00-2515310.06%
DECK240419P006300002024-02-12 4:26PM EDT630.004.590.004.400.00--1293.55%
DECK240419P006450002024-02-02 10:32AM EDT645.002.400.004.700.00-11274.81%
DECK240419P006500002024-04-11 3:59PM EDT650.000.200.000.000.00-1050.00%
DECK240419P006750002024-02-02 1:44PM EDT675.004.700.004.800.00-12231.35%
DECK240419P006800002024-02-02 10:32AM EDT680.004.400.004.800.00-13223.98%
DECK240419P006850002024-02-16 3:27PM EDT685.002.250.004.800.00-11216.65%
DECK240419P006900002024-02-05 12:38PM EDT690.004.050.004.800.00-11209.33%
DECK240419P006950002024-04-16 10:02AM EDT695.001.690.000.000.00-1050.00%
DECK240419P007000002024-04-10 10:04AM EDT700.000.350.000.000.00-3050.00%
DECK240419P007100002024-04-03 10:26AM EDT710.000.530.000.000.00-5050.00%
DECK240419P007200002024-01-31 4:03PM EDT720.0027.600.000.000.00--350.00%
DECK240419P007250002024-03-15 12:00PM EDT725.002.800.004.500.00-13155.84%
DECK240419P007300002024-04-02 3:27PM EDT730.000.240.000.000.00-1050.00%
DECK240419P007350002024-02-01 11:57AM EDT735.0031.100.004.800.00--2143.73%
DECK240419P007400002024-04-15 11:06AM EDT740.000.270.000.000.00-2050.00%
DECK240419P007500002024-04-12 3:26PM EDT750.000.950.000.000.00-2025.00%
DECK240419P007550002024-03-07 3:10PM EDT755.000.500.002.250.00-1394.48%
DECK240419P007600002024-04-17 11:03AM EDT760.000.220.000.000.00-1025.00%
DECK240419P007650002024-04-18 10:35AM EDT765.000.050.000.000.00-1025.00%
DECK240419P007700002024-04-15 10:53AM EDT770.000.550.000.000.00-1025.00%
DECK240419P007750002024-04-16 12:58PM EDT775.001.100.000.000.00-1025.00%
DECK240419P007800002024-04-18 10:35AM EDT780.000.480.000.000.00-1012.50%
DECK240419P007850002024-04-11 1:32PM EDT785.004.220.000.000.00-1012.50%
DECK240419P007900002024-04-18 11:39AM EDT790.001.450.000.000.00-3012.50%
DECK240419P007950002024-04-17 3:15PM EDT795.001.460.000.000.00-1012.50%
DECK240419P008000002024-04-18 11:39AM EDT800.001.850.000.000.00-306.25%
DECK240419P008050002024-04-18 3:18PM EDT805.002.600.000.000.00-406.25%
DECK240419P008100002024-04-18 12:15PM EDT810.001.760.000.000.00-201.56%
DECK240419P008150002024-04-18 3:39PM EDT815.007.200.000.000.00-1200.00%
DECK240419P008200002024-04-18 1:23PM EDT820.006.700.000.000.00-200.00%
DECK240419P008250002024-04-16 11:09AM EDT825.0015.100.000.000.00-100.00%
DECK240419P008300002024-04-18 12:37PM EDT830.007.200.000.000.00-1700.00%
DECK240419P008350002024-04-18 3:30PM EDT835.0017.900.000.000.00-3000.00%
DECK240419P008400002024-04-18 3:51PM EDT840.0025.850.000.000.00-9400.00%
DECK240419P008450002024-04-18 3:51PM EDT845.0030.600.000.000.00-6400.00%
DECK240419P008500002024-04-18 3:42PM EDT850.0036.000.000.000.00-400.00%
DECK240419P008550002024-04-18 10:49AM EDT855.0028.450.000.000.00-1400.00%
DECK240419P008600002024-04-16 3:02PM EDT860.0045.550.000.000.00-100.00%
DECK240419P008650002024-04-17 10:57AM EDT865.0040.000.000.000.00-1000.00%
DECK240419P008700002024-04-18 2:43PM EDT870.0055.200.000.000.00-100.00%
DECK240419P008750002024-04-10 11:27AM EDT875.0069.440.000.000.00-200.00%
DECK240419P008800002024-04-17 2:23PM EDT880.0056.000.000.000.00-400.00%
DECK240419P008850002024-04-16 2:50PM EDT885.0077.300.000.000.00-5500.00%
DECK240419P008900002024-04-18 1:52PM EDT890.0074.000.000.000.00-100.00%
DECK240419P008950002024-04-11 12:41PM EDT895.0082.350.000.000.00-100.00%
DECK240419P009000002024-04-17 2:46PM EDT900.0069.500.000.000.00-2500.00%
DECK240419P009050002024-04-11 10:12AM EDT905.0096.000.000.000.00-100.00%
DECK240419P009100002024-04-11 10:00AM EDT910.0099.700.000.000.00-500.00%
DECK240419P009150002024-04-12 10:39AM EDT915.00105.000.000.000.00-500.00%
DECK240419P009200002024-04-10 3:13PM EDT920.00120.200.000.000.00-11200.00%
DECK240419P009250002024-04-11 12:40PM EDT925.00112.280.000.000.00-100.00%
DECK240419P009300002024-04-17 3:31PM EDT930.00104.600.000.000.00-500.00%
DECK240419P009350002024-04-11 11:52AM EDT935.00121.690.000.000.00-700.00%
DECK240419P009400002024-04-16 2:58PM EDT940.00129.800.000.000.00-700.00%
DECK240419P009450002024-04-10 3:00PM EDT945.00145.700.000.000.00-4000.00%
DECK240419P009500002024-04-10 3:00PM EDT950.00142.000.000.000.00-6900.00%
DECK240419P009550002024-04-10 2:29PM EDT955.00155.900.000.000.00-500.00%
DECK240419P009600002024-04-10 2:23PM EDT960.00160.100.000.000.00-400.00%
DECK240419P009650002024-04-10 2:23PM EDT965.00156.400.000.000.00-1200.00%
DECK240419P009700002024-04-02 11:53AM EDT970.0080.000.000.000.00-100.00%
DECK240419P009800002024-03-26 12:25PM EDT980.0051.300.000.000.00-300.00%
DECK240419P010500002024-03-04 10:47AM EDT1,050.00122.38144.80154.000.00-100.00%
DECK240419P011200002024-03-11 9:35AM EDT1,120.00220.60304.00322.000.00-10413.04%