Singapore markets close in 5 hours 6 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
815.38+1.01 (+0.12%)
At close: 04:00PM EDT
827.99 +12.61 (+1.55%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240816C004300002024-03-14 9:30AM EDT430.00522.10389.00399.000.00-1176.40%
DECK240816C004700002024-03-14 9:30AM EDT470.00483.50351.00361.000.00-1171.04%
DECK240816C005000002024-01-05 4:17PM EDT500.00185.10394.00404.000.00-10140.10%
DECK240816C006000002024-03-14 9:30AM EDT600.00357.80231.10239.000.00-1054.77%
DECK240816C006200002024-03-14 9:30AM EDT620.00339.30214.20220.900.00-2152.96%
DECK240816C006400002024-01-23 4:02PM EDT640.00157.33265.00271.800.00-11100.50%
DECK240816C006600002024-02-02 11:09AM EDT660.00250.20266.00276.000.00-33109.26%
DECK240816C006800002024-04-15 1:43PM EDT680.00173.15165.90173.00+80.35+86.58%2452.01%
DECK240816C007000002024-02-16 2:58PM EDT700.00210.15238.00245.500.00-14103.24%
DECK240816C007200002024-03-07 1:31PM EDT720.00220.64190.20197.200.00-1680.06%
DECK240816C007600002024-04-12 9:45AM EDT760.00115.00110.20116.600.00-8947.35%
DECK240816C007800002024-04-11 12:48PM EDT780.0097.7398.60104.200.00-11146.34%
DECK240816C008000002024-04-15 9:45AM EDT800.0093.4387.3093.70+5.08+5.75%1846.00%
DECK240816C008200002024-04-12 11:22AM EDT820.0080.1079.3081.200.00-1444.20%
DECK240816C008400002024-04-11 2:42PM EDT840.0073.1069.9071.900.00-1443.75%
DECK240816C008600002024-04-10 3:49PM EDT860.0059.3061.5063.100.00-3243.17%
DECK240816C008800002024-04-10 1:01PM EDT880.0050.4053.1055.600.00-1642.91%
DECK240816C009000002024-04-15 9:45AM EDT900.0049.5346.9048.70+3.58+7.79%111542.60%
DECK240816C009200002024-04-10 12:44PM EDT920.0039.2040.9042.400.00-11142.26%
DECK240816C009400002024-04-11 10:28AM EDT940.0035.4035.4036.800.00-272841.97%
DECK240816C009600002024-04-02 11:11AM EDT960.0062.2027.8032.200.00-51341.93%
DECK240816C009800002024-04-11 2:45PM EDT980.0027.1022.8029.700.00-11242.93%
DECK240816C010000002024-04-15 3:15PM EDT1,000.0022.7021.4026.50-49.30-68.47%19843.24%
DECK240816C010200002024-03-04 3:56PM EDT1,020.0064.6042.8045.800.00-31156.87%
DECK240816C010400002024-04-10 3:27PM EDT1,040.0014.8016.2018.000.00-2441.46%
DECK240816C010600002024-03-25 2:24PM EDT1,060.0047.3011.7016.500.00-71042.23%
DECK240816C010800002024-04-10 10:33AM EDT1,080.0011.908.9014.200.00-1015742.12%
DECK240816C012200002024-04-12 9:30AM EDT1,220.003.900.256.900.00-1245.02%
DECK240816C012400002024-04-12 9:30AM EDT1,240.003.100.156.300.00-1245.46%
DECK240816C012600002024-04-15 9:30AM EDT1,260.002.950.057.20+0.20+7.27%1448.11%
DECK240816C012800002024-04-15 9:30AM EDT1,280.002.500.056.90+0.15+6.38%1248.94%
DECK240816C013000002024-04-12 9:30AM EDT1,300.002.100.056.600.00-1149.72%
DECK240816C013200002024-04-12 9:30AM EDT1,320.001.800.056.300.00-1150.45%
DECK240816C013600002024-03-13 12:28PM EDT1,360.008.100.055.900.00--2052.11%
DECK240816C013800002024-03-13 12:28PM EDT1,380.007.300.004.800.00-222351.18%
DECK240816C014000002024-04-10 10:05AM EDT1,400.001.250.004.800.00--452.26%
DECK240816C014200002024-04-10 10:06AM EDT1,420.001.250.004.800.00--453.31%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240816P003400002024-01-30 2:47PM EDT340.001.000.003.000.00--172.53%
DECK240816P003500002024-01-02 10:30AM EDT350.002.350.000.000.00--125.00%
DECK240816P003800002023-12-22 10:30AM EDT380.003.200.005.900.00-2271.56%
DECK240816P003900002024-02-01 10:30AM EDT390.001.750.004.700.00-1466.70%
DECK240816P004000002024-02-01 10:30AM EDT400.001.900.004.800.00--164.88%
DECK240816P004300002024-02-01 10:30AM EDT430.002.750.004.800.00-1258.97%
DECK240816P004400002023-12-22 10:30AM EDT440.006.300.107.700.00-1162.43%
DECK240816P004500002024-02-01 10:30AM EDT450.003.500.055.200.00-1256.14%
DECK240816P004600002024-04-05 1:39PM EDT460.000.800.004.800.00-1253.46%
DECK240816P004700002024-01-22 11:08AM EDT470.004.800.104.700.00-5651.69%
DECK240816P005200002024-03-25 9:30AM EDT520.001.750.057.300.00-2454.81%
DECK240816P005400002024-03-27 9:30AM EDT540.001.950.057.900.00-15352.06%
DECK240816P005600002024-04-10 1:10PM EDT560.006.201.257.600.00-37247.88%
DECK240816P005800002024-03-27 9:30AM EDT580.003.002.6510.100.00-1447.87%
DECK240816P006000002024-04-09 10:44AM EDT600.006.984.8011.500.00-11545.93%
DECK240816P006200002024-03-05 10:30AM EDT620.006.105.707.900.00--237.82%
DECK240816P006400002024-03-25 9:30AM EDT640.006.5012.2015.500.00-1242.70%
DECK240816P006600002024-01-24 1:25PM EDT660.0031.239.3015.600.00-71239.00%
DECK240816P006800002024-01-24 1:25PM EDT680.0037.6011.4017.900.00-7837.19%
DECK240816P007000002024-04-01 12:40PM EDT700.009.9522.7025.600.00-3639.12%
DECK240816P007200002024-04-11 10:13AM EDT720.0031.7028.5030.500.00-263738.26%
DECK240816P007400002024-04-15 10:30AM EDT740.0032.5034.7036.80-5.27-13.95%12037.83%
DECK240816P007600002024-04-15 3:53PM EDT760.0042.0041.5043.80+1.50+3.70%11637.33%
DECK240816P007800002024-04-11 3:15PM EDT780.0048.1049.1051.800.00-41336.91%
DECK240816P008000002024-04-11 3:15PM EDT800.0056.5057.8060.600.00-2536.44%
DECK240816P008200002024-04-10 11:14AM EDT820.0072.7067.7070.200.00-1435.91%
DECK240816P008400002024-04-15 10:30AM EDT840.0074.2978.3081.00-1.91-2.51%510535.54%
DECK240816P008600002024-04-11 2:28PM EDT860.0087.6089.9092.200.00-1734.90%
DECK240816P008800002024-04-11 1:20PM EDT880.00101.10102.10105.000.00-11034.65%
DECK240816P009000002024-04-09 3:58PM EDT900.0088.20113.70119.600.00-1334.95%
DECK240816P009200002024-03-21 11:41AM EDT920.0065.60127.20133.700.00--534.53%
DECK240816P009600002024-03-21 11:38AM EDT960.0085.40157.00163.400.00--133.21%
DECK240816P010000002024-03-15 3:16PM EDT1,000.00124.20191.00197.400.00-1033.12%
DECK240816P010400002024-02-07 4:54PM EDT1,040.00211.60154.00160.700.00--10.00%
DECK240816P012000002024-04-10 9:30AM EDT1,200.00390.60379.00389.000.00--039.75%
DECK240816P013200002024-03-14 9:30AM EDT1,320.00382.50500.10510.000.00-1048.97%