Singapore markets open in 4 hours 39 minutes

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
810.22+9.84 (+1.23%)
At close: 04:00PM EDT
810.22 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240920C004400002024-01-24 10:45AM EDT440.00325.00451.20461.000.00--1149.00%
DECK240920C004700002024-03-14 9:30AM EDT470.00483.10354.00363.800.00-1174.44%
DECK240920C005600002024-03-06 12:39PM EDT560.00374.00333.10343.000.00-33109.38%
DECK240920C006450002024-01-30 12:08PM EDT645.00175.20266.00272.900.00-1095.04%
DECK240920C007300002024-04-19 12:07PM EDT730.00123.30128.80135.900.00-1045.68%
DECK240920C007500002024-04-10 11:52AM EDT750.00118.07116.50123.100.00-1044.88%
DECK240920C007750002024-02-05 10:30AM EDT775.00167.800.000.000.00-100.00%
DECK240920C007800002024-02-05 11:03AM EDT780.00142.65187.40194.000.00-3386.70%
DECK240920C007900002024-03-21 1:01PM EDT790.00206.5888.1094.900.00--141.09%
DECK240920C008100002024-02-06 3:30PM EDT810.00100.57164.00172.000.00--181.42%
DECK240920C008150002024-02-06 3:30PM EDT815.0098.02162.40170.000.00--181.51%
DECK240920C008200002024-03-27 1:11PM EDT820.00168.6079.6083.400.00-1142.16%
DECK240920C008400002024-04-22 10:10AM EDT840.0072.8070.6074.10+4.59+6.73%2941.64%
DECK240920C008600002024-04-22 10:14AM EDT860.0064.2062.4066.50-10.70-14.29%1741.61%
DECK240920C008800002024-04-15 12:16PM EDT880.0056.4054.7058.50-11.20-16.57%11541.08%
DECK240920C009000002024-04-19 10:12AM EDT900.0052.8047.8051.200.00-1440.56%
DECK240920C009200002024-04-15 1:36PM EDT920.0049.8041.6045.000.00-2940.29%
DECK240920C009400002024-04-11 2:19PM EDT940.0041.8036.0039.300.00-1439.97%
DECK240920C009600002024-04-04 10:11AM EDT960.0067.9030.3035.900.00-1340.60%
DECK240920C009800002024-04-05 10:07AM EDT980.0057.3024.8029.600.00-2039.36%
DECK240920C010000002024-04-11 2:45PM EDT1,000.0028.7019.9026.400.00-1839.60%
DECK240920C010200002024-04-04 10:17AM EDT1,020.0048.2018.2022.100.00-1138.90%
DECK240920C010600002024-03-25 1:53PM EDT1,060.0055.2012.3016.500.00-2338.65%
DECK240920C010800002024-03-25 1:52PM EDT1,080.0049.008.4014.700.00-3038.93%
DECK240920C011000002024-03-25 1:52PM EDT1,100.0043.808.9012.700.00-3038.86%
DECK240920C011200002024-03-04 2:13PM EDT1,120.0039.3025.8032.500.00-2252.61%
DECK240920C011400002024-03-04 2:13PM EDT1,140.0035.3022.8027.700.00-3351.65%
DECK240920C011600002024-04-22 1:51PM EDT1,160.007.345.208.50-0.66-8.25%11639.11%
DECK240920C011800002024-04-19 1:44PM EDT1,180.006.602.106.900.00-1438.54%
DECK240920C012000002024-02-26 4:53PM EDT1,200.0015.6222.1027.200.00-1155.87%
DECK240920C012800002024-04-11 9:30AM EDT1,280.003.300.057.000.00--144.68%
DECK240920C013000002024-04-12 9:30AM EDT1,300.003.000.056.700.00-1045.38%
DECK240920C013200002024-04-17 9:30AM EDT1,320.002.850.056.400.00--146.04%
DECK240920C013800002024-03-07 12:02PM EDT1,380.008.501.307.800.00--151.17%
DECK240920C014000002024-04-10 10:06AM EDT1,400.001.250.004.800.00--147.49%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240920P003800002024-04-22 10:31AM EDT380.002.500.102.45+1.90+316.67%81755.86%
DECK240920P003900002024-01-31 10:30AM EDT390.002.100.000.000.00-2525.00%
DECK240920P004000002024-01-25 10:30AM EDT400.002.500.055.300.00-2359.06%
DECK240920P004100002024-01-31 10:30AM EDT410.002.700.000.000.00-2425.00%
DECK240920P004200002024-02-02 10:34AM EDT420.001.900.055.300.00-1355.41%
DECK240920P004300002024-01-31 10:30AM EDT430.003.400.000.000.00--125.00%
DECK240920P004500002024-01-31 4:03PM EDT450.004.800.000.000.00--212.50%
DECK240920P004700002024-04-10 3:49PM EDT470.002.351.004.200.00-6051.25%
DECK240920P004900002024-03-20 9:30AM EDT490.001.800.000.000.00-1312.50%
DECK240920P005000002024-03-20 9:30AM EDT500.002.000.000.000.00-1612.50%
DECK240920P005200002024-03-20 9:30AM EDT520.002.450.000.000.00-1412.50%
DECK240920P005400002024-03-25 9:30AM EDT540.002.503.209.300.00-4848.34%
DECK240920P006150002024-04-10 9:50AM EDT615.0011.459.5015.800.00-1042.44%
DECK240920P006500002024-04-10 11:53AM EDT650.0019.6613.5019.400.00-1539.25%
DECK240920P006850002024-04-19 3:00PM EDT685.0026.8020.6026.500.00-1137.89%
DECK240920P007000002024-04-10 11:53AM EDT700.0031.0724.8031.500.00-363738.18%
DECK240920P007050002024-02-05 11:59AM EDT705.0025.1815.7021.600.00-3230.93%
DECK240920P007200002024-03-04 12:43PM EDT720.0016.9515.1021.800.00-2128.34%
DECK240920P007350002024-04-11 11:30AM EDT735.0039.8033.9040.000.00--036.01%
DECK240920P007400002024-04-22 11:24AM EDT740.0040.3035.5042.90+10.30+34.33%1336.54%
DECK240920P007450002024-04-11 11:30AM EDT745.0043.2037.8045.100.00-1336.64%
DECK240920P007500002024-04-09 11:13AM EDT750.0033.7239.4045.300.00-1335.66%
DECK240920P007550002024-04-19 2:07PM EDT755.0049.5041.8049.300.00-101036.66%
DECK240920P007600002024-03-22 12:24PM EDT760.0023.1748.5053.700.00-2537.81%
DECK240920P007700002024-04-10 11:17AM EDT770.0053.6446.8054.700.00--136.01%
DECK240920P007750002024-04-15 3:51PM EDT775.0051.9349.1055.500.00--235.25%
DECK240920P007900002024-04-11 10:18AM EDT790.0061.9055.5062.500.00--235.12%
DECK240920P008000002024-03-22 10:37AM EDT800.0032.7065.0072.100.00-2737.30%
DECK240920P008100002024-04-11 10:37AM EDT810.0070.4068.2071.400.00--034.37%
DECK240920P008150002024-04-11 10:37AM EDT815.0073.0070.7073.700.00-18134.15%
DECK240920P008200002024-04-16 1:20PM EDT820.0073.4073.1075.900.00-5033.86%
DECK240920P008400002024-04-10 10:26AM EDT840.0087.1083.8086.500.00-1833.32%
DECK240920P008600002024-04-10 11:17AM EDT860.00101.2095.6098.300.00-3032.94%
DECK240920P008800002024-02-05 4:30PM EDT880.0088.7066.3072.500.00--510.17%
DECK240920P009000002024-04-10 11:17AM EDT900.00126.09119.30126.200.00-1933.11%
DECK240920P009200002024-04-03 10:14AM EDT920.0086.00133.20140.200.00-11532.66%
DECK240920P009400002024-04-03 10:52AM EDT940.0095.30148.30154.500.00-161731.95%
DECK240920P009600002024-04-03 10:14AM EDT960.00108.00163.50170.300.00-1931.71%
DECK240920P010000002024-04-11 1:06PM EDT1,000.00195.90195.40203.000.00-1130.79%
DECK240920P010200002024-03-21 1:36PM EDT1,020.00119.20221.20227.600.00--536.03%
DECK240920P010600002024-02-07 4:54PM EDT1,060.00231.00171.00179.500.00--10.00%
DECK240920P010800002024-02-07 4:54PM EDT1,080.00251.20187.00194.600.00--10.00%