Singapore markets open in 6 hours 18 minutes

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
814.72+14.34 (+1.79%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240517C005400002024-04-10 9:30AM EDT540.00270.70274.60283.600.00--098.50%
DECK240517C006400002024-03-15 1:03PM EDT640.00283.00174.30183.000.00--162.34%
DECK240517C006500002024-04-19 2:12PM EDT650.00156.29165.60174.500.00-1163.82%
DECK240517C006600002024-04-16 10:31AM EDT660.00159.85155.90165.000.00-1261.67%
DECK240517C007000002024-04-19 3:50PM EDT700.00106.51117.60124.300.00-101056.96%
DECK240517C007250002024-04-08 12:09PM EDT725.00173.1095.10101.700.00-1152.11%
DECK240517C007600002024-04-19 3:29PM EDT760.0060.5063.9070.100.00-5043.43%
DECK240517C007900002024-04-22 10:47AM EDT790.0043.6043.5047.70-13.52-23.67%3639.72%
DECK240517C007950002024-04-10 11:32AM EDT795.0042.0040.4044.500.00--139.37%
DECK240517C008000002024-04-22 1:01PM EDT800.0035.0039.4040.70+3.70+11.82%11538.19%
DECK240517C008050002024-04-19 10:37AM EDT805.0032.0036.4037.700.00-11737.83%
DECK240517C008100002024-04-19 12:25PM EDT810.0024.1132.2035.200.00-2437.92%
DECK240517C008150002024-04-22 12:44PM EDT815.0027.6029.4032.20+1.10+4.15%91037.29%
DECK240517C008200002024-04-22 10:19AM EDT820.0025.3726.5029.90+1.10+4.53%32237.32%
DECK240517C008250002024-04-22 12:25PM EDT825.0022.6025.2026.90-4.00-15.04%131136.41%
DECK240517C008300002024-04-22 1:50PM EDT830.0022.3023.4024.10+0.48+2.20%51835.58%
DECK240517C008350002024-04-19 2:20PM EDT835.0017.0021.2022.200.00-21135.65%
DECK240517C008400002024-04-16 10:37AM EDT840.0023.0019.4020.300.00-1735.58%
DECK240517C008450002024-04-19 2:24PM EDT845.0014.0015.0019.400.00-1836.58%
DECK240517C008500002024-04-22 1:01PM EDT850.0013.0013.6016.00+1.10+9.24%26334.36%
DECK240517C008550002024-04-22 10:07AM EDT855.0013.4811.6015.70+2.38+21.44%12135.87%
DECK240517C008600002024-04-22 1:52PM EDT860.0011.8510.4014.70+2.05+20.92%1636.40%
DECK240517C008650002024-04-19 2:20PM EDT865.008.709.2014.100.00-41337.36%
DECK240517C008700002024-04-22 10:42AM EDT870.0010.008.3011.40+1.74+21.07%12535.32%
DECK240517C008750002024-04-19 1:48PM EDT875.008.007.1010.500.00-12135.61%
DECK240517C008800002024-04-22 12:30PM EDT880.006.806.108.70-2.80-29.17%12534.39%
DECK240517C008850002024-04-19 2:59PM EDT885.005.505.808.500.00-31335.54%
DECK240517C008900002024-04-22 1:52PM EDT890.005.855.107.70-2.22-27.51%26535.63%
DECK240517C008950002024-04-19 3:20PM EDT895.005.604.107.000.00-12335.79%
DECK240517C009000002024-04-22 2:22PM EDT900.004.504.306.30-4.80-51.61%98135.83%
DECK240517C009050002024-04-22 1:30PM EDT905.004.043.205.00-3.96-49.50%23534.51%
DECK240517C009100002024-04-09 2:08PM EDT910.0016.943.104.800.00-12635.31%
DECK240517C009150002024-04-19 12:57PM EDT915.003.502.456.500.00-12540.04%
DECK240517C009200002024-04-22 12:43PM EDT920.002.302.357.00-2.15-48.31%11442.26%
DECK240517C009250002024-04-22 1:51PM EDT925.002.102.103.20-2.10-50.00%16534.86%
DECK240517C009300002024-04-19 1:06PM EDT930.002.220.304.100.00-14538.31%
DECK240517C009350002024-04-15 11:34AM EDT935.006.600.053.100.00-13536.72%
DECK240517C009400002024-04-18 10:03AM EDT940.003.100.102.600.00-14636.24%
DECK240517C009450002024-04-11 1:48PM EDT945.002.550.452.700.00-15237.57%
DECK240517C009500002024-04-19 10:01AM EDT950.002.310.404.600.00-415443.95%
DECK240517C009550002024-04-17 10:38AM EDT955.003.020.004.800.00-2745.53%
DECK240517C009600002024-04-15 10:45AM EDT960.003.450.001.950.00-115037.82%
DECK240517C009650002024-04-11 2:57PM EDT965.003.200.004.800.00-295047.66%
DECK240517C009700002024-04-11 2:36PM EDT970.001.110.004.800.00-12148.70%
DECK240517C009750002024-04-09 11:05AM EDT975.005.550.004.800.00-1549.73%
DECK240517C009800002024-03-25 2:37PM EDT980.0027.100.004.800.00-2450.76%
DECK240517C009850002024-04-19 9:30AM EDT985.001.650.004.800.00-1451.76%
DECK240517C009900002024-03-26 11:26AM EDT990.0026.000.004.800.00-5752.77%
DECK240517C009950002024-04-22 1:39PM EDT995.001.500.004.70-22.50-93.75%4853.48%
DECK240517C010000002024-04-11 12:12PM EDT1,000.002.640.004.800.00-126054.74%
DECK240517C010050002024-04-08 10:37AM EDT1,005.006.000.004.800.00--3655.71%
DECK240517C010100002024-04-05 10:07AM EDT1,010.006.000.004.800.00-1256.68%
DECK240517C010200002024-04-10 10:04AM EDT1,020.001.760.003.000.00-11652.73%
DECK240517C010300002024-04-03 10:24AM EDT1,030.006.200.251.500.00-11347.72%
DECK240517C010400002024-04-04 1:18PM EDT1,040.004.200.001.500.00-4449.30%
DECK240517C010500002024-04-02 11:03AM EDT1,050.003.800.001.500.00--150.85%
DECK240517C010600002024-03-08 11:14AM EDT1,060.0015.390.056.500.00-1160.63%
DECK240517C010700002024-03-22 11:36AM EDT1,070.008.520.004.400.00-101057.66%
DECK240517C010800002024-03-13 12:21PM EDT1,080.0010.000.004.600.00-1559.70%
DECK240517C011000002024-04-09 9:39AM EDT1,100.001.210.004.300.00-1361.99%
DECK240517C011800002024-03-04 11:30AM EDT1,180.004.000.004.800.00-1174.71%
DECK240517C012000002024-04-09 3:35PM EDT1,200.000.050.001.500.00-16864.84%
DECK240517C012800002024-03-05 4:48PM EDT1,280.002.900.001.500.00--173.83%
DECK240517C013000002024-03-04 11:07AM EDT1,300.002.480.001.500.00-1175.95%
DECK240517C013400002024-03-28 11:29AM EDT1,340.000.500.004.300.00-1192.92%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240517P005400002024-03-05 10:30AM EDT540.000.200.001.500.00--172.22%
DECK240517P005600002024-04-11 3:59PM EDT560.000.330.004.300.00--179.08%
DECK240517P006500002024-04-19 1:22PM EDT650.001.100.004.800.00-1052.97%
DECK240517P006600002024-02-27 10:30AM EDT660.001.950.004.800.00-2450.05%
DECK240517P006800002024-02-27 10:30AM EDT680.002.650.054.800.00-1252.38%
DECK240517P006850002024-04-16 10:02AM EDT685.002.250.755.00-0.74-24.75%1051.33%
DECK240517P006900002024-03-06 10:30AM EDT690.001.850.000.000.00-1112.50%
DECK240517P006950002024-03-06 10:30AM EDT695.001.950.002.100.00-1138.78%
DECK240517P007000002024-04-19 1:17PM EDT700.002.951.754.700.00-42245.67%
DECK240517P007100002024-04-11 1:28PM EDT710.004.312.255.500.00-20044.48%
DECK240517P007200002024-03-07 10:30AM EDT720.003.000.606.100.00--142.55%
DECK240517P007250002024-03-06 10:30AM EDT725.003.200.056.300.00-1141.30%
DECK240517P007300002024-04-22 12:41PM EDT730.005.901.356.70-1.73-22.67%1240.44%
DECK240517P007350002024-04-19 2:37PM EDT735.008.502.008.500.00-2042.17%
DECK240517P007400002024-04-22 11:36AM EDT740.008.002.407.90-2.50-23.81%314339.26%
DECK240517P007450002024-04-22 11:24AM EDT745.007.914.308.90-1.89-19.29%2639.25%
DECK240517P007500002024-04-22 12:41PM EDT750.008.666.009.70-0.39-4.31%317838.75%
DECK240517P007550002024-04-12 2:16PM EDT755.0011.167.2011.800.00-1340.17%
DECK240517P007600002024-04-22 1:44PM EDT760.009.598.1010.80+0.59+6.56%10036.67%
DECK240517P007650002024-04-22 11:30AM EDT765.0013.808.7013.10+4.20+43.75%1338.08%
DECK240517P007700002024-04-19 2:36PM EDT770.0016.109.4013.900.00-2037.14%
DECK240517P007750002024-04-22 10:34AM EDT775.0014.9510.7015.60-4.10-21.52%1037.32%
DECK240517P007800002024-04-22 9:52AM EDT780.0016.8012.5015.90-3.30-16.42%2035.51%
DECK240517P007850002024-04-10 3:21PM EDT785.0021.6012.7017.700.00-1235.56%
DECK240517P007900002024-04-22 11:23AM EDT790.0020.4315.9017.30-4.07-16.61%1032.72%
DECK240517P007950002024-04-19 2:53PM EDT795.0027.2717.2019.000.00-1032.40%
DECK240517P008000002024-04-22 11:50AM EDT800.0022.8019.0020.70-5.16-18.45%62431.93%
DECK240517P008050002024-04-19 10:29AM EDT805.0027.5020.7022.900.00-16331.89%
DECK240517P008100002024-04-22 1:59PM EDT810.0025.5023.3025.00-4.15-14.00%23231.57%
DECK240517P008150002024-04-22 11:52AM EDT815.0032.4025.1027.60-5.35-14.17%112231.66%
DECK240517P008200002024-04-22 10:25AM EDT820.0034.5027.9029.90-1.50-4.17%13131.24%
DECK240517P008250002024-04-19 3:40PM EDT825.0036.5230.6032.40-4.58-11.14%11330.88%
DECK240517P008300002024-04-22 1:27PM EDT830.0037.4833.1035.00-7.72-17.08%152730.47%
DECK240517P008350002024-04-19 12:37PM EDT835.0052.0036.0037.900.00-2430.23%
DECK240517P008400002024-04-19 3:54PM EDT840.0051.2038.6040.900.00-21229.93%
DECK240517P008450002024-04-16 10:21AM EDT845.0046.4040.9046.900.00-1933.19%
DECK240517P008500002024-04-22 1:28PM EDT850.0051.1242.7050.80-6.88-11.86%72833.77%
DECK240517P008550002024-04-16 11:32AM EDT855.0057.1047.6053.60+3.50+6.53%1932.80%
DECK240517P008600002024-04-03 12:05PM EDT860.0017.8051.0057.800.00-1033.51%
DECK240517P008650002024-04-19 1:14PM EDT865.0069.9054.0060.700.00-22532.29%
DECK240517P008700002024-04-04 3:41PM EDT870.0035.2358.4064.500.00-11232.15%
DECK240517P008750002024-04-11 11:24AM EDT875.0070.3561.8068.800.00-2032.62%
DECK240517P008800002024-04-22 1:27PM EDT880.0074.7666.4072.40+6.71+9.86%14231.83%
DECK240517P008850002024-04-19 10:06AM EDT885.0076.0070.1076.600.00-1031.86%
DECK240517P008900002024-04-19 2:58PM EDT890.0093.9574.6081.000.00-42532.11%
DECK240517P008950002024-04-09 10:44AM EDT895.0058.8079.4084.900.00-102731.24%
DECK240517P009000002024-04-17 10:34AM EDT900.0090.9782.6089.30+11.57+14.57%1031.18%
DECK240517P009050002024-04-10 9:43AM EDT905.0096.0088.0095.100.00-1034.14%
DECK240517P009100002024-04-11 11:12AM EDT910.0099.7791.6099.300.00-1033.56%
DECK240517P009150002024-04-11 11:12AM EDT915.00104.3795.00103.700.00-1833.25%
DECK240517P009200002024-04-11 2:40PM EDT920.00100.22100.30108.900.00-2034.88%
DECK240517P009250002024-04-09 3:24PM EDT925.0072.10105.10114.000.00-24036.26%
DECK240517P009300002024-04-22 1:27PM EDT930.00120.53109.90120.00+11.36+10.41%11039.83%
DECK240517P009350002024-04-01 3:53PM EDT935.0038.50114.80123.800.00-1015137.92%
DECK240517P009400002024-04-11 11:23AM EDT940.00124.86119.20128.700.00-12038.71%
DECK240517P009450002024-04-10 11:11AM EDT945.00136.83124.10132.600.00-1736.33%
DECK240517P009500002024-03-28 12:46PM EDT950.0042.40129.10137.500.00-4036.96%
DECK240517P009550002024-03-21 11:41AM EDT955.0045.40149.20159.000.00--063.24%
DECK240517P009600002024-03-28 12:46PM EDT960.0047.80139.40147.900.00-2040.30%
DECK240517P009650002024-03-22 1:17PM EDT965.0060.40159.50169.000.00-5066.00%
DECK240517P009700002024-03-26 12:29PM EDT970.0057.30148.90157.400.00-5040.38%
DECK240517P009800002024-04-22 1:27PM EDT980.00170.31158.90167.30+89.31+110.26%1041.80%
DECK240517P009850002024-04-10 3:00PM EDT985.00185.60164.00172.300.00-33042.69%
DECK240517P009950002024-03-26 11:45AM EDT995.0073.60173.90182.300.00-1044.46%
DECK240517P010050002024-03-22 9:38AM EDT1,005.0081.00199.60209.000.00-1075.59%
DECK240517P011200002024-03-14 9:30AM EDT1,120.00182.30300.10310.000.00-1075.67%