Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
905.08+2.23 (+0.25%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240621C003000002023-12-05 12:01PM EDT300.00404.63371.00380.400.00-110.00%
DECK240621C003500002024-03-08 4:54PM EDT350.00569.63529.60538.600.00-10100.00%
DECK240621C004000002023-12-12 4:01PM EDT400.00320.05313.00322.900.00-120.00%
DECK240621C004100002024-02-02 10:47AM EDT410.00470.97496.00506.000.00-11162.15%
DECK240621C004300002023-11-20 4:07PM EDT430.00220.09283.10291.000.00--50.00%
DECK240621C004400002023-12-15 4:53PM EDT440.00278.17275.00284.400.00-250.00%
DECK240621C004500002024-02-02 10:47AM EDT450.00431.95457.00467.000.00-11150.13%
DECK240621C004700002024-02-02 10:47AM EDT470.00412.49438.00447.000.00-33144.21%
DECK240621C005000002023-12-18 11:47AM EDT500.00222.05248.00257.200.00-100.00%
DECK240621C005200002024-04-03 10:17AM EDT520.00392.00311.20320.000.00-140.00%
DECK240621C005300002024-01-22 3:07PM EDT530.00251.00339.00348.700.00-120.00%
DECK240621C005500002024-04-04 2:12PM EDT550.00344.46292.70302.000.00-270.00%
DECK240621C005600002023-11-27 11:15AM EDT560.00124.80156.80162.400.00-1100.00%
DECK240621C005700002024-04-17 1:23PM EDT570.00256.73317.60326.800.00-1210.00%
DECK240621C005800002024-04-17 1:23PM EDT580.00247.23308.00317.000.00-1370.00%
DECK240621C005900002023-10-31 11:49AM EDT590.0077.50113.20119.200.00-230.00%
DECK240621C006000002024-02-02 12:21PM EDT600.00304.03312.00322.000.00-1011110.48%
DECK240621C006100002023-12-04 11:11AM EDT610.00131.41106.00109.200.00-120.00%
DECK240621C006200002024-04-17 1:23PM EDT620.00209.82268.50277.700.00-1180.00%
DECK240621C006300002024-04-17 1:23PM EDT630.00200.62259.10268.000.00-120.00%
DECK240621C006400002024-04-05 1:58PM EDT640.00251.30205.20215.000.00-1290.00%
DECK240621C006500002024-03-08 12:02PM EDT650.00298.95237.00246.500.00-190.00%
DECK240621C006600002024-02-15 12:00PM EDT660.00217.50261.10270.600.00-823107.72%
DECK240621C006700002024-03-11 1:49PM EDT670.00247.25155.30162.800.00-6100.00%
DECK240621C006800002024-04-19 3:58PM EDT680.00139.000.000.000.00-150.00%
DECK240621C006900002024-01-18 3:15PM EDT690.0096.05194.20200.800.00-250.00%
DECK240621C007000002024-04-24 2:58PM EDT700.00166.10206.20214.300.00-13361.47%
DECK240621C007200002024-05-15 11:22AM EDT720.00198.50186.60195.300.00-121857.97%
DECK240621C007350002024-05-01 2:38PM EDT735.00118.90172.30181.200.00--555.80%
DECK240621C007400002024-02-08 11:50AM EDT740.00139.00194.80201.900.00-11896.92%
DECK240621C007600002024-05-08 9:32AM EDT760.00117.00150.00157.900.00-415953.35%
DECK240621C007700002024-04-10 10:18AM EDT770.0078.40108.00115.400.00--10.00%
DECK240621C007800002024-04-30 1:36PM EDT780.0077.90132.70140.900.00-22552.39%
DECK240621C007850002024-05-07 2:20PM EDT785.00101.36128.10136.700.00-1151.81%
DECK240621C007950002024-04-10 10:24AM EDT795.0068.0089.0095.800.00--10.00%
DECK240621C008000002024-05-17 3:42PM EDT800.00110.00116.60124.600.00-24351.77%
DECK240621C008050002024-05-08 9:30AM EDT805.0085.00112.00120.200.00-202050.84%
DECK240621C008100002024-05-20 9:42AM EDT810.00109.00108.00116.500.00-3950.73%
DECK240621C008150002024-04-25 2:13PM EDT815.0053.30104.00112.600.00--1150.41%
DECK240621C008200002024-05-14 12:40PM EDT820.0086.00100.20108.400.00-23354.92%
DECK240621C008250002024-04-30 1:36PM EDT825.0052.6096.00104.400.00-1654.30%
DECK240621C008300002024-05-20 9:53AM EDT830.00100.0092.50100.600.00-4553.87%
DECK240621C008350002024-05-02 3:59PM EDT835.0054.1089.0097.000.00-51053.60%
DECK240621C008400002024-05-17 11:04AM EDT840.0084.3184.7093.300.00-13653.16%
DECK240621C008450002024-05-16 11:30AM EDT845.0084.3081.3089.800.00-1752.87%
DECK240621C008500002024-05-17 1:04PM EDT850.0076.7578.3085.500.00-22551.68%
DECK240621C008550002024-05-14 9:43AM EDT855.0057.7074.2082.900.00-41552.22%
DECK240621C008600002024-05-17 11:04AM EDT860.0071.9071.6079.700.00-14952.05%
DECK240621C008650002024-05-20 10:55AM EDT865.0074.0968.3076.500.00-1751.82%
DECK240621C008700002024-05-17 3:21PM EDT870.0064.3066.0072.400.00-1950.63%
DECK240621C008750002024-05-14 12:03PM EDT875.0053.2063.0069.600.00-2950.66%
DECK240621C008800002024-05-17 3:38PM EDT880.0057.8260.2066.700.00-25350.53%
DECK240621C008850002024-05-20 1:33PM EDT885.0060.0057.1063.900.00-31650.42%
DECK240621C008900002024-05-20 10:03AM EDT890.0063.1054.3061.100.00-11150.24%
DECK240621C008950002024-05-21 10:15AM EDT895.0055.3550.7058.70+5.90+11.93%22350.37%
DECK240621C009000002024-05-21 10:21AM EDT900.0051.7550.7054.40-0.75-1.43%726748.65%
DECK240621C009050002024-05-20 1:57PM EDT905.0050.0047.6051.700.00-52048.36%
DECK240621C009100002024-05-20 2:50PM EDT910.0047.0045.5049.50-0.80-1.67%17748.47%
DECK240621C009150002024-05-20 1:05PM EDT915.0045.7043.2046.800.00-2948.05%
DECK240621C009200002024-05-21 10:15AM EDT920.0043.7039.9047.40-6.30-12.60%24050.64%
DECK240621C009250002024-05-20 12:06PM EDT925.0043.4537.0045.000.00-1550.36%
DECK240621C009300002024-05-20 9:58AM EDT930.0043.5036.0043.000.00-11550.38%
DECK240621C009350002024-05-17 9:30AM EDT935.0032.4734.7041.000.00-1650.35%
DECK240621C009400002024-05-16 9:31AM EDT940.0038.0031.6039.400.00-12650.62%
DECK240621C009450002024-05-20 11:22AM EDT945.0033.9031.3037.700.00-1450.74%
DECK240621C009500002024-05-20 2:50PM EDT950.0033.1727.8036.00+0.87+2.69%46350.80%
DECK240621C009550002024-05-15 2:38PM EDT955.0036.4826.7034.300.00-1550.79%
DECK240621C009600002024-05-21 10:18AM EDT960.0028.0325.1032.60-4.24-13.14%517850.73%
DECK240621C009650002024-05-16 12:18PM EDT965.0024.8024.4031.000.00-1450.70%
DECK240621C009700002024-05-21 10:25AM EDT970.0026.0023.1028.90-1.00-3.70%1350.10%
DECK240621C009750002024-05-20 3:50PM EDT975.0024.5321.5028.000.00-2350.66%
DECK240621C009800002024-05-17 1:20PM EDT980.0021.0021.4027.100.00-16451.16%
DECK240621C009850002024-05-21 9:34AM EDT985.0018.6019.9025.90-3.60-16.22%14351.31%
DECK240621C009900002024-05-15 3:41PM EDT990.0025.0018.7024.500.00-1251.20%
DECK240621C009950002024-05-17 1:26PM EDT995.0017.2517.4023.100.00-1151.02%
DECK240621C010000002024-05-20 2:03PM EDT1,000.0018.9014.5021.300.00-189550.33%
DECK240621C010200002024-05-15 12:38PM EDT1,020.0017.8314.0018.500.00-954851.99%
DECK240621C010300002024-05-20 9:44AM EDT1,030.0012.8612.2017.300.00-12952.84%
DECK240621C010400002024-05-15 9:51AM EDT1,040.0011.609.5015.300.00-1522652.51%
DECK240621C010500002024-05-20 10:14AM EDT1,050.0013.009.1014.700.00-1353.85%
DECK240621C010600002024-05-20 10:26AM EDT1,060.0011.507.1013.500.00-101954.25%
DECK240621C010700002024-05-20 10:08AM EDT1,070.009.806.3012.700.00-2150.18%
DECK240621C010800002024-05-20 3:28PM EDT1,080.007.505.3011.600.00-121350.25%
DECK240621C011000002024-05-20 3:51PM EDT1,100.007.002.756.80+2.05+41.41%16950.67%
DECK240621C011100002024-05-16 10:15AM EDT1,110.005.701.909.600.00--2750.12%
DECK240621C011200002024-04-04 1:14PM EDT1,120.009.300.056.100.00-2352.48%
DECK240621C011300002024-05-17 10:41AM EDT1,130.004.600.708.400.00-484850.42%
DECK240621C011400002024-04-03 3:54PM EDT1,140.009.000.055.700.00-1154.70%
DECK240621C011500002024-05-17 10:43AM EDT1,150.003.000.507.500.00-1251.88%
DECK240621C012300002024-05-20 10:50AM EDT1,230.001.400.001.600.00-111653.09%
DECK240621C012400002024-02-29 10:30AM EDT1,240.003.602.509.200.00--269.26%
DECK240621C012500002024-05-15 11:46AM EDT1,250.001.500.004.800.00--159.26%
DECK240621C012600002024-02-29 10:30AM EDT1,260.003.001.457.600.00--168.10%
DECK240621C012800002024-05-10 11:44AM EDT1,280.000.300.004.800.00--1062.71%
DECK240621C013000002024-05-20 10:53AM EDT1,300.000.940.004.800.00-2264.94%
DECK240621C013200002024-03-08 11:46AM EDT1,320.003.700.055.000.00-1167.70%
DECK240621C013800002024-04-04 12:07PM EDT1,380.000.300.004.700.00-1273.13%
DECK240621C014000002024-05-20 10:23AM EDT1,400.000.300.250.500.00-102158.62%
DECK240621C014200002024-04-02 11:13AM EDT1,420.001.550.004.400.00--276.29%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240621P002500002024-02-27 3:15PM EDT250.000.050.004.300.00-329212.26%
DECK240621P002600002024-04-12 11:51AM EDT260.000.050.004.300.00-121206.08%
DECK240621P002700002024-04-12 11:50AM EDT270.000.030.004.300.00-14200.15%
DECK240621P002800002023-11-08 12:06PM EDT280.001.000.004.800.00-12197.80%
DECK240621P003000002023-10-12 9:30AM EDT300.003.200.004.800.00--1186.84%
DECK240621P003100002023-10-12 9:30AM EDT310.004.000.004.800.00--1181.64%
DECK240621P003500002024-05-20 10:24AM EDT350.000.120.000.200.00-124110.74%
DECK240621P003700002024-01-16 2:59PM EDT370.001.650.004.800.00--0153.69%
DECK240621P004000002024-03-28 2:53PM EDT400.000.270.004.300.00-1219138.92%
DECK240621P004100002023-12-22 10:30AM EDT410.002.800.000.000.00-11250.00%
DECK240621P004200002024-01-05 2:38PM EDT420.003.680.004.400.00-513131.84%
DECK240621P004300002024-01-05 2:38PM EDT430.004.230.004.400.00-55128.19%
DECK240621P004500002024-05-16 3:09PM EDT450.000.050.050.650.00-13094.24%
DECK240621P004600002023-12-05 11:35AM EDT460.005.304.006.800.00-1110138.65%
DECK240621P004700002024-01-12 2:45PM EDT470.004.100.004.800.00-23116.02%
DECK240621P004800002024-03-25 3:44PM EDT480.000.600.000.000.00-51850.00%
DECK240621P004900002023-11-29 10:50AM EDT490.009.104.108.000.00-716130.42%
DECK240621P005000002024-04-10 12:47PM EDT500.001.000.002.000.00-258092.72%
DECK240621P005100002024-02-02 12:39PM EDT510.001.620.004.800.00-33103.11%
DECK240621P005200002024-02-02 2:58PM EDT520.002.590.004.800.00-19100.02%
DECK240621P005300002024-05-08 9:30AM EDT530.000.300.004.800.00-31397.01%
DECK240621P005400002024-02-02 10:32AM EDT540.002.800.056.100.00-12998.32%
DECK240621P005500002024-02-02 2:59PM EDT550.001.100.056.300.00-17795.86%
DECK240621P005600002024-02-02 10:32AM EDT560.003.200.004.800.00-13388.24%
DECK240621P005700002024-02-02 11:49AM EDT570.003.000.056.700.00-42590.98%
DECK240621P005800002024-02-07 4:58PM EDT580.003.501.306.900.00-101691.52%
DECK240621P005900002024-01-22 3:25PM EDT590.009.920.208.200.00-1011788.99%
DECK240621P006000002024-05-17 1:12PM EDT600.001.100.004.800.00-19377.19%
DECK240621P006100002024-04-01 2:48PM EDT610.002.300.056.900.00-11679.98%
DECK240621P006200002024-05-07 2:38PM EDT620.001.590.155.300.00-11773.62%
DECK240621P006250002024-05-06 12:20PM EDT625.002.560.055.100.00--171.52%
DECK240621P006300002024-05-20 10:38AM EDT630.000.500.255.000.00-221870.47%
DECK240621P006350002024-05-20 10:37AM EDT635.000.750.004.800.00-3468.01%
DECK240621P006400002024-04-10 3:58PM EDT640.006.600.004.800.00-25566.74%
DECK240621P006450002024-04-26 1:31PM EDT645.003.630.004.800.00-1165.47%
DECK240621P006500002024-05-15 12:38PM EDT650.003.000.004.800.00-23464.20%
DECK240621P006550002024-04-08 2:20PM EDT655.003.900.057.200.00--568.35%
DECK240621P006600002024-05-20 3:21PM EDT660.001.621.505.800.00-11767.11%
DECK240621P006700002024-05-20 10:11AM EDT670.002.480.004.800.00-31359.22%
DECK240621P006750002024-05-20 10:11AM EDT675.002.600.056.200.00-2561.14%
DECK240621P006800002024-04-16 9:31AM EDT680.0010.900.356.800.00-11061.60%
DECK240621P006900002024-05-20 10:09AM EDT690.003.010.256.500.00-11158.29%
DECK240621P006950002024-05-10 1:42PM EDT695.005.000.056.800.00--257.20%
DECK240621P007000002024-05-20 10:37AM EDT700.003.002.456.900.00-121460.03%
DECK240621P007050002024-04-05 9:34AM EDT705.008.546.3012.200.00-1170.22%
DECK240621P007100002024-05-20 10:10AM EDT710.003.020.157.300.00-2654.44%
DECK240621P007200002024-05-16 10:28AM EDT720.006.101.557.500.00-103254.33%
DECK240621P007300002024-05-20 9:58AM EDT730.005.173.008.200.00-16554.60%
DECK240621P007350002024-05-20 2:15PM EDT735.004.532.308.700.00-1353.01%
DECK240621P007400002024-04-15 10:05AM EDT740.0018.055.5012.900.00-12659.78%
DECK240621P007450002024-04-25 11:13AM EDT745.0024.002.909.300.00-1251.78%
DECK240621P007500002024-05-17 11:49AM EDT750.008.333.306.900.00-41752.20%
DECK240621P007550002024-05-20 1:22PM EDT755.006.103.809.900.00-21250.73%
DECK240621P007600002024-05-20 2:15PM EDT760.006.734.4010.400.00-12150.49%
DECK240621P007650002024-05-17 2:22PM EDT765.009.074.8011.200.00-3650.28%
DECK240621P007700002024-05-17 11:30AM EDT770.0010.505.5011.800.00-41350.09%
DECK240621P007750002024-05-20 9:30AM EDT775.0011.626.0012.800.00-101255.64%
DECK240621P007800002024-05-21 9:58AM EDT780.009.206.7012.50-0.44-4.56%11353.63%
DECK240621P007850002024-05-17 3:50PM EDT785.0011.806.9014.300.00-11454.82%
DECK240621P007900002024-05-21 9:57AM EDT790.0010.008.0013.50-1.40-12.28%11852.06%
DECK240621P007950002024-05-20 11:58AM EDT795.0012.009.0014.800.00-31352.37%
DECK240621P008000002024-05-21 10:21AM EDT800.0013.109.7016.10+0.10+0.77%65952.58%
DECK240621P008050002024-05-16 12:59PM EDT805.0016.5010.7017.300.00-1952.56%
DECK240621P008100002024-05-20 10:26AM EDT810.0014.6011.4017.800.00-101351.55%
DECK240621P008150002024-05-16 11:02AM EDT815.0022.6012.6018.500.00-1850.77%
DECK240621P008200002024-05-20 1:49PM EDT820.0017.0013.6019.800.00-55150.69%
DECK240621P008250002024-05-20 11:56AM EDT825.0017.1014.6021.400.00-12450.89%
DECK240621P008300002024-05-20 1:52PM EDT830.0019.4015.9021.800.00-27849.60%
DECK240621P008350002024-05-20 3:50PM EDT835.0021.3417.4021.100.00-1847.03%
DECK240621P008400002024-05-20 1:25PM EDT840.0021.8618.6022.400.00-108246.73%
DECK240621P008450002024-05-20 3:35PM EDT845.0023.7020.6025.500.00-61548.33%
DECK240621P008500002024-05-20 2:46PM EDT850.0025.6621.9028.40+0.66+2.64%19849.56%
DECK240621P008550002024-05-20 12:51PM EDT855.0026.4723.3030.000.00-14849.30%
DECK240621P008600002024-05-20 3:44PM EDT860.0028.7024.8031.200.00-37748.57%
DECK240621P008650002024-05-10 12:42PM EDT865.0050.6026.8033.500.00-5548.89%
DECK240621P008700002024-05-17 3:07PM EDT870.0036.5628.3035.400.00-113848.73%
DECK240621P008750002024-05-20 12:09PM EDT875.0033.0030.7037.500.00-1126048.69%
DECK240621P008800002024-05-17 3:33PM EDT880.0041.5332.3039.600.00-15648.58%
DECK240621P008850002024-05-14 2:43PM EDT885.0052.5035.2041.700.00-51748.39%
DECK240621P008900002024-05-17 3:33PM EDT890.0046.3737.2044.000.00-1348.33%
DECK240621P008950002024-05-20 12:16PM EDT895.0042.0038.3046.400.00-1348.28%
DECK240621P009000002024-05-20 11:54AM EDT900.0043.1043.3049.100.00-26548.45%
DECK240621P009050002024-05-17 10:36AM EDT905.0051.4045.8049.100.00-31146.00%
DECK240621P009100002024-05-15 2:12PM EDT910.0051.7447.4054.000.00-1748.09%
DECK240621P009150002024-05-20 1:27PM EDT915.0053.5050.3054.500.00-1645.98%
DECK240621P009200002024-05-15 9:54AM EDT920.0062.8053.3059.400.00-1116247.91%
DECK240621P009250002024-03-27 3:39PM EDT925.0056.80104.50112.100.00-9990.97%
DECK240621P009300002024-03-27 3:08PM EDT930.0060.80109.00116.100.00-1192.19%
DECK240621P009350002024-04-16 1:30PM EDT935.00132.7070.6079.000.00--154.02%
DECK240621P009400002024-04-10 3:54PM EDT940.00138.2793.20101.100.00-15672.15%
DECK240621P009450002024-04-02 11:40AM EDT945.0088.20120.40127.900.00--194.55%
DECK240621P009500002024-05-17 10:27AM EDT950.0080.0071.0078.200.00-1248.18%
DECK240621P009600002024-05-20 10:03AM EDT960.0080.0079.1085.100.00-1548.35%
DECK240621P009800002024-05-17 3:42PM EDT980.00105.7891.70100.400.00-101749.49%
DECK240621P010000002024-05-17 3:42PM EDT1,000.00121.78107.20115.400.00-101249.42%