Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.46 -49.61 (-3.70%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920C00440000 | 2024-01-24 10:45AM EDT | 440.00 | 325.00 | 451.20 | 461.00 | 0.00 | - | - | 1 | 140.84% |
| DECK240920C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.10 | 354.00 | 363.80 | 0.00 | - | 1 | 1 | 52.16% |
| DECK240920C00560000 | 2024-03-06 12:39PM EDT | 560.00 | 374.00 | 333.10 | 343.00 | 0.00 | - | 3 | 3 | 103.37% |
| DECK240920C00645000 | 2024-01-30 12:08PM EDT | 645.00 | 175.20 | 266.00 | 272.90 | 0.00 | - | 1 | 0 | 90.51% |
| DECK240920C00730000 | 2024-04-19 12:07PM EDT | 730.00 | 123.30 | 140.70 | 148.50 | 0.00 | - | 1 | 0 | 48.04% |
| DECK240920C00750000 | 2024-04-10 11:52AM EDT | 750.00 | 118.07 | 127.70 | 134.40 | 0.00 | - | 1 | 3 | 46.73% |
| DECK240920C00775000 | 2024-02-05 10:30AM EDT | 775.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00780000 | 2024-02-05 11:03AM EDT | 780.00 | 142.65 | 187.40 | 194.00 | 0.00 | - | 3 | 3 | 84.03% |
| DECK240920C00790000 | 2024-03-21 1:01PM EDT | 790.00 | 206.58 | 88.10 | 94.90 | 0.00 | - | - | 1 | 37.60% |
| DECK240920C00810000 | 2024-02-06 3:30PM EDT | 810.00 | 100.57 | 164.00 | 172.00 | 0.00 | - | - | 1 | 78.99% |
| DECK240920C00815000 | 2024-02-06 3:30PM EDT | 815.00 | 98.02 | 162.40 | 170.00 | 0.00 | - | - | 1 | 79.12% |
| DECK240920C00820000 | 2024-03-27 1:11PM EDT | 820.00 | 168.60 | 91.40 | 98.90 | 0.00 | - | 1 | 1 | 46.83% |
| DECK240920C00840000 | 2024-04-22 10:14AM EDT | 840.00 | 72.80 | 79.60 | 82.90 | 0.00 | - | 2 | 11 | 43.28% |
| DECK240920C00860000 | 2024-04-30 10:15AM EDT | 860.00 | 74.60 | 71.00 | 72.90 | -7.40 | -9.02% | 1 | 9 | 42.35% |
| DECK240920C00880000 | 2024-04-30 10:36AM EDT | 880.00 | 64.90 | 62.80 | 66.40 | +8.50 | +15.07% | 1 | 15 | 42.79% |
| DECK240920C00900000 | 2024-04-26 10:04AM EDT | 900.00 | 58.80 | 52.70 | 59.30 | +3.80 | +6.91% | 1 | 4 | 42.63% |
| DECK240920C00920000 | 2024-04-15 1:36PM EDT | 920.00 | 49.80 | 46.30 | 53.00 | 0.00 | - | 2 | 9 | 42.57% |
| DECK240920C00940000 | 2024-04-11 2:19PM EDT | 940.00 | 41.80 | 39.50 | 47.30 | 0.00 | - | 1 | 4 | 42.53% |
| DECK240920C00960000 | 2024-04-30 10:13AM EDT | 960.00 | 39.40 | 34.50 | 38.90 | -28.50 | -41.97% | 1 | 3 | 40.77% |
| DECK240920C00980000 | 2024-04-26 1:11PM EDT | 980.00 | 36.90 | 29.00 | 36.50 | 0.00 | - | 6 | 6 | 41.93% |
| DECK240920C01000000 | 2024-04-30 10:13AM EDT | 1,000.00 | 30.00 | 26.90 | 31.00 | -0.20 | -0.66% | 2 | 8 | 41.12% |
| DECK240920C01020000 | 2024-04-26 11:33AM EDT | 1,020.00 | 26.10 | 21.90 | 28.40 | 0.00 | - | 1 | 1 | 41.75% |
| DECK240920C01060000 | 2024-03-25 1:53PM EDT | 1,060.00 | 55.20 | 19.70 | 27.90 | 0.00 | - | 2 | 3 | 45.50% |
| DECK240920C01080000 | 2024-03-25 1:52PM EDT | 1,080.00 | 49.00 | 17.50 | 24.50 | 0.00 | - | 3 | 28 | 45.18% |
| DECK240920C01100000 | 2024-03-25 1:52PM EDT | 1,100.00 | 43.80 | 13.90 | 21.70 | 0.00 | - | 3 | 3 | 45.06% |
| DECK240920C01120000 | 2024-03-04 2:13PM EDT | 1,120.00 | 39.30 | 25.80 | 32.50 | 0.00 | - | 2 | 2 | 51.87% |
| DECK240920C01140000 | 2024-03-04 2:13PM EDT | 1,140.00 | 35.30 | 22.80 | 27.70 | 0.00 | - | 3 | 3 | 50.98% |
| DECK240920C01160000 | 2024-04-24 12:29PM EDT | 1,160.00 | 10.41 | 6.20 | 13.00 | 0.00 | - | 2 | 15 | 42.99% |
| DECK240920C01180000 | 2024-04-25 11:14AM EDT | 1,180.00 | 6.40 | 4.60 | 12.00 | 0.00 | - | 2 | 7 | 43.51% |
| DECK240920C01200000 | 2024-02-26 4:53PM EDT | 1,200.00 | 15.62 | 22.10 | 27.20 | 0.00 | - | 1 | 1 | 55.37% |
| DECK240920C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 4.27 | 0.25 | 8.40 | 0.00 | - | 2 | 2 | 44.94% |
| DECK240920C01280000 | 2024-04-23 9:30AM EDT | 1,280.00 | 2.90 | 0.25 | 7.90 | 0.00 | - | 1 | 2 | 45.52% |
| DECK240920C01300000 | 2024-04-23 9:30AM EDT | 1,300.00 | 2.45 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 46.04% |
| DECK240920C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 2.85 | 0.05 | 6.90 | 0.00 | - | - | 1 | 46.49% |
| DECK240920C01380000 | 2024-03-07 12:02PM EDT | 1,380.00 | 8.50 | 1.30 | 7.80 | 0.00 | - | - | 1 | 51.02% |
| DECK240920C01400000 | 2024-04-10 10:06AM EDT | 1,400.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920P00380000 | 2024-04-22 10:31AM EDT | 380.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 8 | 25 | 62.18% |
| DECK240920P00390000 | 2024-01-31 10:30AM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DECK240920P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 2.50 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 61.89% |
| DECK240920P00410000 | 2024-01-31 10:30AM EDT | 410.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240920P00420000 | 2024-02-02 10:34AM EDT | 420.00 | 1.90 | 0.05 | 5.30 | 0.00 | - | 1 | 3 | 58.16% |
| DECK240920P00430000 | 2024-01-31 10:30AM EDT | 430.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240920P00450000 | 2024-01-31 4:03PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DECK240920P00470000 | 2024-04-10 3:49PM EDT | 470.00 | 2.35 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 55.47% |
| DECK240920P00490000 | 2024-03-20 9:30AM EDT | 490.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DECK240920P00500000 | 2024-03-20 9:30AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DECK240920P00520000 | 2024-03-20 9:30AM EDT | 520.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DECK240920P00540000 | 2024-03-25 9:30AM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| DECK240920P00615000 | 2024-04-10 9:50AM EDT | 615.00 | 11.45 | 8.30 | 14.90 | 0.00 | - | 1 | 2 | 44.50% |
| DECK240920P00650000 | 2024-04-10 11:53AM EDT | 650.00 | 19.66 | 12.40 | 20.00 | 0.00 | - | 1 | 5 | 42.73% |
| DECK240920P00685000 | 2024-04-19 3:00PM EDT | 685.00 | 26.80 | 19.00 | 25.00 | 0.00 | - | 1 | 1 | 40.00% |
| DECK240920P00700000 | 2024-04-25 11:19AM EDT | 700.00 | 30.50 | 22.70 | 28.90 | 0.00 | - | 5 | 39 | 39.77% |
| DECK240920P00705000 | 2024-02-05 11:59AM EDT | 705.00 | 25.18 | 15.70 | 21.60 | 0.00 | - | 3 | 2 | 33.91% |
| DECK240920P00710000 | 2024-04-23 10:33AM EDT | 710.00 | 24.20 | 27.80 | 29.90 | 0.00 | - | - | 1 | 38.46% |
| DECK240920P00720000 | 2024-03-04 12:43PM EDT | 720.00 | 16.95 | 15.10 | 21.80 | 0.00 | - | 2 | 1 | 31.31% |
| DECK240920P00725000 | 2024-04-24 11:35AM EDT | 725.00 | 27.10 | 29.50 | 36.50 | 0.00 | - | - | 1 | 39.51% |
| DECK240920P00735000 | 2024-04-11 11:30AM EDT | 735.00 | 39.80 | 33.20 | 37.50 | 0.00 | - | - | 1 | 38.03% |
| DECK240920P00740000 | 2024-04-22 11:24AM EDT | 740.00 | 40.30 | 36.20 | 39.60 | 0.00 | - | 1 | 4 | 38.19% |
| DECK240920P00745000 | 2024-04-11 11:30AM EDT | 745.00 | 43.20 | 36.00 | 42.80 | 0.00 | - | 1 | 3 | 38.94% |
| DECK240920P00750000 | 2024-04-09 11:13AM EDT | 750.00 | 33.72 | 37.60 | 43.20 | 0.00 | - | 1 | 3 | 38.09% |
| DECK240920P00755000 | 2024-04-24 12:32PM EDT | 755.00 | 36.90 | 39.10 | 44.70 | 0.00 | - | 1 | 10 | 37.83% |
| DECK240920P00760000 | 2024-03-22 12:24PM EDT | 760.00 | 23.17 | 48.50 | 53.70 | 0.00 | - | 2 | 5 | 41.57% |
| DECK240920P00770000 | 2024-04-10 11:17AM EDT | 770.00 | 53.64 | 45.70 | 51.00 | 0.00 | - | - | 1 | 37.87% |
| DECK240920P00775000 | 2024-04-15 3:51PM EDT | 775.00 | 51.93 | 47.00 | 53.10 | 0.00 | - | - | 2 | 37.82% |
| DECK240920P00790000 | 2024-04-30 10:16AM EDT | 790.00 | 52.40 | 52.10 | 59.40 | -9.50 | -15.35% | 1 | 2 | 37.54% |
| DECK240920P00800000 | 2024-03-22 10:37AM EDT | 800.00 | 32.70 | 65.00 | 72.10 | 0.00 | - | 2 | 7 | 41.46% |
| DECK240920P00810000 | 2024-04-11 10:37AM EDT | 810.00 | 70.40 | 60.70 | 67.90 | 0.00 | - | - | 2 | 36.86% |
| DECK240920P00815000 | 2024-04-11 10:37AM EDT | 815.00 | 73.00 | 63.40 | 70.40 | 0.00 | - | 1 | 81 | 36.81% |
| DECK240920P00820000 | 2024-04-16 1:20PM EDT | 820.00 | 73.40 | 66.70 | 71.60 | 0.00 | - | 5 | 9 | 36.10% |
| DECK240920P00840000 | 2024-04-10 10:26AM EDT | 840.00 | 87.10 | 77.60 | 80.70 | 0.00 | - | 1 | 8 | 35.14% |
| DECK240920P00860000 | 2024-04-30 10:12AM EDT | 860.00 | 86.50 | 88.70 | 91.60 | -14.70 | -14.53% | 2 | 11 | 34.64% |
| DECK240920P00880000 | 2024-02-05 4:30PM EDT | 880.00 | 88.70 | 66.30 | 72.50 | 0.00 | - | - | 5 | 18.41% |
| DECK240920P00900000 | 2024-04-10 11:17AM EDT | 900.00 | 126.09 | 111.80 | 118.20 | 0.00 | - | 1 | 9 | 34.82% |
| DECK240920P00920000 | 2024-04-03 10:14AM EDT | 920.00 | 86.00 | 125.60 | 131.40 | 0.00 | - | 1 | 15 | 34.29% |
| DECK240920P00940000 | 2024-04-03 10:52AM EDT | 940.00 | 95.30 | 137.20 | 145.90 | 0.00 | - | 16 | 17 | 34.06% |
| DECK240920P00960000 | 2024-04-03 10:14AM EDT | 960.00 | 108.00 | 154.70 | 160.40 | 0.00 | - | 1 | 9 | 33.45% |
| DECK240920P01000000 | 2024-04-11 1:06PM EDT | 1,000.00 | 195.90 | 186.30 | 192.20 | 0.00 | - | 1 | 1 | 32.74% |
| DECK240920P01020000 | 2024-03-21 1:36PM EDT | 1,020.00 | 119.20 | 221.20 | 227.60 | 0.00 | - | - | 5 | 44.48% |
| DECK240920P01060000 | 2024-02-07 4:54PM EDT | 1,060.00 | 231.00 | 171.00 | 179.50 | 0.00 | - | - | 1 | 0.00% |
| DECK240920P01080000 | 2024-02-07 4:54PM EDT | 1,080.00 | 251.20 | 187.00 | 194.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.