Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,142.26 -1.87 (-0.02%) Bitcoin USD
57,734.78 -3,345.73 (-5.48%) CMC Crypto 200
1,247.40 -91.66 (-6.84%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 522.10 | 389.00 | 399.00 | 0.00 | - | 1 | 1 | 74.11% |
| DECK240816C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.50 | 351.00 | 361.00 | 0.00 | - | 1 | 1 | 69.96% |
| DECK240816C00500000 | 2024-01-05 4:17PM EDT | 500.00 | 185.10 | 394.00 | 404.00 | 0.00 | - | 1 | 0 | 147.06% |
| DECK240816C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 357.80 | 231.10 | 239.00 | 0.00 | - | 1 | 0 | 55.50% |
| DECK240816C00620000 | 2024-03-14 9:30AM EDT | 620.00 | 339.30 | 214.20 | 220.90 | 0.00 | - | 2 | 1 | 53.87% |
| DECK240816C00640000 | 2024-01-23 4:02PM EDT | 640.00 | 157.33 | 265.00 | 271.80 | 0.00 | - | 1 | 1 | 105.54% |
| DECK240816C00660000 | 2024-02-02 11:09AM EDT | 660.00 | 250.20 | 266.00 | 276.00 | 0.00 | - | 3 | 3 | 114.99% |
| DECK240816C00680000 | 2024-04-15 1:43PM EDT | 680.00 | 173.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DECK240816C00700000 | 2024-02-16 2:58PM EDT | 700.00 | 210.15 | 238.00 | 245.50 | 0.00 | - | 1 | 4 | 108.73% |
| DECK240816C00720000 | 2024-03-07 1:31PM EDT | 720.00 | 220.64 | 190.20 | 197.20 | 0.00 | - | 1 | 6 | 84.07% |
| DECK240816C00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| DECK240816C00780000 | 2024-04-11 12:48PM EDT | 780.00 | 97.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816C00800000 | 2024-04-25 11:24AM EDT | 800.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DECK240816C00820000 | 2024-04-29 12:04PM EDT | 820.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.10% |
| DECK240816C00840000 | 2024-04-26 11:05AM EDT | 840.00 | 78.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| DECK240816C00860000 | 2024-04-24 2:05PM EDT | 860.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| DECK240816C00880000 | 2024-04-10 1:01PM EDT | 880.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DECK240816C00900000 | 2024-04-19 3:52PM EDT | 900.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| DECK240816C00920000 | 2024-04-25 3:18PM EDT | 920.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| DECK240816C00940000 | 2024-04-11 10:28AM EDT | 940.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 6.25% |
| DECK240816C00960000 | 2024-04-23 9:30AM EDT | 960.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DECK240816C00980000 | 2024-04-11 2:45PM EDT | 980.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| DECK240816C01000000 | 2024-04-19 2:02PM EDT | 1,000.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| DECK240816C01020000 | 2024-03-04 3:56PM EDT | 1,020.00 | 64.60 | 42.80 | 45.80 | 0.00 | - | 3 | 11 | 60.09% |
| DECK240816C01040000 | 2024-04-10 3:27PM EDT | 1,040.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DECK240816C01060000 | 2024-03-25 2:24PM EDT | 1,060.00 | 47.30 | 16.20 | 19.80 | 0.00 | - | 7 | 10 | 47.40% |
| DECK240816C01080000 | 2024-04-23 9:30AM EDT | 1,080.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| DECK240816C01100000 | 2024-04-25 10:43AM EDT | 1,100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| DECK240816C01120000 | 2024-04-23 9:30AM EDT | 1,120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240816C01140000 | 2024-04-23 9:30AM EDT | 1,140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240816C01160000 | 2024-04-17 9:30AM EDT | 1,160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DECK240816C01200000 | 2024-04-15 9:30AM EDT | 1,200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240816C01220000 | 2024-04-26 3:36PM EDT | 1,220.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DECK240816C01240000 | 2024-04-17 9:30AM EDT | 1,240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DECK240816C01260000 | 2024-04-17 9:30AM EDT | 1,260.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DECK240816C01280000 | 2024-04-23 9:30AM EDT | 1,280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DECK240816C01300000 | 2024-04-12 9:30AM EDT | 1,300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DECK240816C01360000 | 2024-03-13 12:28PM EDT | 1,360.00 | 8.10 | 0.05 | 5.90 | 0.00 | - | - | 20 | 55.26% |
| DECK240816C01380000 | 2024-03-13 12:28PM EDT | 1,380.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 54.28% |
| DECK240816C01400000 | 2024-04-26 11:16AM EDT | 1,400.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DECK240816C01420000 | 2024-04-26 11:16AM EDT | 1,420.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816P00340000 | 2024-01-30 2:47PM EDT | 340.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 77.67% |
| DECK240816P00350000 | 2024-01-02 10:30AM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240816P00380000 | 2023-12-22 10:30AM EDT | 380.00 | 3.20 | 0.00 | 5.90 | 0.00 | - | 2 | 2 | 76.66% |
| DECK240816P00390000 | 2024-02-01 10:30AM EDT | 390.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 71.47% |
| DECK240816P00400000 | 2024-02-01 10:30AM EDT | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.52% |
| DECK240816P00430000 | 2024-02-01 10:30AM EDT | 430.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.23% |
| DECK240816P00440000 | 2023-12-22 10:30AM EDT | 440.00 | 6.30 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 66.93% |
| DECK240816P00450000 | 2024-02-01 10:30AM EDT | 450.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 1 | 2 | 60.21% |
| DECK240816P00460000 | 2024-04-05 1:39PM EDT | 460.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DECK240816P00470000 | 2024-01-22 11:08AM EDT | 470.00 | 4.80 | 0.10 | 4.70 | 0.00 | - | 5 | 6 | 55.46% |
| DECK240816P00520000 | 2024-03-25 9:30AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DECK240816P00540000 | 2024-03-27 9:30AM EDT | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| DECK240816P00560000 | 2024-04-10 1:10PM EDT | 560.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| DECK240816P00580000 | 2024-03-27 9:30AM EDT | 580.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DECK240816P00600000 | 2024-04-09 10:44AM EDT | 600.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| DECK240816P00620000 | 2024-03-05 10:30AM EDT | 620.00 | 6.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 40.74% |
| DECK240816P00640000 | 2024-04-19 2:56PM EDT | 640.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| DECK240816P00660000 | 2024-01-24 1:25PM EDT | 660.00 | 31.23 | 9.30 | 15.60 | 0.00 | - | 7 | 12 | 42.06% |
| DECK240816P00680000 | 2024-04-25 10:24AM EDT | 680.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DECK240816P00700000 | 2024-04-01 12:40PM EDT | 700.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| DECK240816P00720000 | 2024-04-22 11:48AM EDT | 720.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| DECK240816P00740000 | 2024-04-24 1:19PM EDT | 740.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| DECK240816P00760000 | 2024-04-26 1:02PM EDT | 760.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| DECK240816P00780000 | 2024-04-16 2:11PM EDT | 780.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| DECK240816P00800000 | 2024-04-25 10:29AM EDT | 800.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| DECK240816P00820000 | 2024-04-25 1:45PM EDT | 820.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DECK240816P00840000 | 2024-04-26 11:33AM EDT | 840.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| DECK240816P00860000 | 2024-04-24 1:48PM EDT | 860.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DECK240816P00880000 | 2024-04-24 1:48PM EDT | 880.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816P00900000 | 2024-04-24 1:48PM EDT | 900.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DECK240816P00920000 | 2024-03-21 11:41AM EDT | 920.00 | 65.60 | 136.00 | 142.40 | 0.00 | - | - | 5 | 43.53% |
| DECK240816P00960000 | 2024-03-21 11:38AM EDT | 960.00 | 85.40 | 168.00 | 175.10 | 0.00 | - | - | 1 | 45.07% |
| DECK240816P01000000 | 2024-03-15 3:16PM EDT | 1,000.00 | 124.20 | 191.00 | 197.40 | 0.00 | - | 1 | 0 | 37.53% |
| DECK240816P01040000 | 2024-02-07 4:54PM EDT | 1,040.00 | 211.60 | 154.00 | 160.70 | 0.00 | - | - | 1 | 0.00% |
| DECK240816P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 382.50 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 56.99% |
© 2024 Yahoo. All rights reserved.