Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,347.51 -58.15 (-0.15%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,245.85 -3,067.95 (-4.85%) CMC Crypto 200
1,289.90 -49.16 (-3.67%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241220C00410000 | 2024-04-24 9:30AM EDT | 410.00 | 450.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220C00420000 | 2024-04-24 9:30AM EDT | 420.00 | 441.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220C00430000 | 2024-03-05 12:43PM EDT | 430.00 | 500.00 | 462.00 | 471.30 | 0.00 | - | 1 | 1 | 118.36% |
| DECK241220C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 415.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 379.02 | 441.10 | 451.00 | 0.00 | - | - | 1 | 135.29% |
| DECK241220C00550000 | 2024-04-10 12:46PM EDT | 550.00 | 293.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220C00560000 | 2024-04-24 9:30AM EDT | 560.00 | 314.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220C00600000 | 2024-04-30 11:13AM EDT | 600.00 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241220C00620000 | 2024-03-01 4:20PM EDT | 620.00 | 329.10 | 353.40 | 361.80 | 0.00 | - | 2 | 2 | 111.20% |
| DECK241220C00630000 | 2024-03-01 4:54PM EDT | 630.00 | 316.50 | 345.00 | 353.00 | 0.00 | - | 4 | 2 | 109.10% |
| DECK241220C00650000 | 2024-03-01 4:20PM EDT | 650.00 | 304.57 | 326.50 | 335.50 | 0.00 | - | 2 | 2 | 104.60% |
| DECK241220C00660000 | 2024-03-01 4:01PM EDT | 660.00 | 298.80 | 318.50 | 326.90 | 0.00 | - | 2 | 2 | 102.72% |
| DECK241220C00670000 | 2024-04-24 9:30AM EDT | 670.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241220C00700000 | 2024-03-14 12:04PM EDT | 700.00 | 283.33 | 178.20 | 184.90 | 0.00 | - | 2 | 2 | 48.29% |
| DECK241220C00710000 | 2024-04-24 9:30AM EDT | 710.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220C00800000 | 2024-04-30 2:50PM EDT | 800.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241220C00810000 | 2024-04-25 2:29PM EDT | 810.00 | 111.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241220C00820000 | 2024-04-25 2:29PM EDT | 820.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| DECK241220C00830000 | 2024-04-19 3:54PM EDT | 830.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DECK241220C00840000 | 2024-04-11 3:21PM EDT | 840.00 | 104.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DECK241220C00850000 | 2024-04-25 3:53PM EDT | 850.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DECK241220C00860000 | 2024-04-10 9:30AM EDT | 860.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DECK241220C00870000 | 2024-04-24 1:17PM EDT | 870.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DECK241220C00880000 | 2024-04-10 1:37PM EDT | 880.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DECK241220C00890000 | 2024-04-15 9:35AM EDT | 890.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DECK241220C00900000 | 2024-04-10 11:54AM EDT | 900.00 | 71.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DECK241220C00910000 | 2024-04-24 10:27AM EDT | 910.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241220C00920000 | 2024-03-19 3:41PM EDT | 920.00 | 121.00 | 66.00 | 72.00 | 0.00 | - | 1 | 5 | 41.92% |
| DECK241220C00930000 | 2024-04-11 3:24PM EDT | 930.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DECK241220C00940000 | 2024-03-28 9:30AM EDT | 940.00 | 130.60 | 66.60 | 73.00 | 0.00 | - | 2 | 4 | 44.61% |
| DECK241220C00950000 | 2024-04-19 11:59AM EDT | 950.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241220C00970000 | 2024-02-29 2:10PM EDT | 970.00 | 90.00 | 114.70 | 120.20 | 0.00 | - | 2 | 2 | 65.06% |
| DECK241220C00990000 | 2024-03-07 1:10PM EDT | 990.00 | 96.00 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 51.67% |
| DECK241220C01000000 | 2024-04-26 11:11AM EDT | 1,000.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241220C01010000 | 2024-03-07 11:11AM EDT | 1,010.00 | 93.33 | 68.60 | 74.10 | 0.00 | - | 1 | 1 | 51.14% |
| DECK241220C01020000 | 2024-02-07 3:50PM EDT | 1,020.00 | 48.70 | 84.50 | 91.20 | 0.00 | - | - | 1 | 58.64% |
| DECK241220C01030000 | 2024-03-26 12:52PM EDT | 1,030.00 | 92.60 | 34.00 | 41.00 | 0.00 | - | 1 | 2 | 40.23% |
| DECK241220C01040000 | 2024-02-07 3:50PM EDT | 1,040.00 | 44.00 | 78.10 | 84.20 | 0.00 | - | - | 1 | 57.84% |
| DECK241220C01050000 | 2024-04-26 10:14AM EDT | 1,050.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241220C01060000 | 2024-04-10 10:36AM EDT | 1,060.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241220C01070000 | 2024-03-25 2:53PM EDT | 1,070.00 | 74.30 | 38.20 | 45.00 | 0.00 | - | 8 | 8 | 45.31% |
| DECK241220C01080000 | 2024-03-25 1:31PM EDT | 1,080.00 | 71.60 | 36.10 | 40.40 | 0.00 | - | 10 | 11 | 44.01% |
| DECK241220C01100000 | 2024-03-21 2:51PM EDT | 1,100.00 | 72.02 | 19.80 | 25.50 | 0.00 | - | - | 2 | 38.16% |
| DECK241220C01110000 | 2024-03-12 3:28PM EDT | 1,110.00 | 60.90 | 24.30 | 30.40 | 0.00 | - | - | 2 | 41.41% |
| DECK241220C01120000 | 2024-03-25 2:27PM EDT | 1,120.00 | 60.70 | 28.40 | 34.00 | 0.00 | - | 7 | 9 | 43.92% |
| DECK241220C01160000 | 2024-03-25 1:31PM EDT | 1,160.00 | 50.30 | 22.20 | 30.00 | 0.00 | - | 2 | 2 | 44.59% |
| DECK241220C01200000 | 2024-04-29 11:51AM EDT | 1,200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241220C01280000 | 2024-03-06 3:09PM EDT | 1,280.00 | 27.40 | 17.40 | 22.70 | 0.00 | - | 5 | 0 | 47.51% |
| DECK241220C01300000 | 2024-03-15 11:56AM EDT | 1,300.00 | 29.40 | 7.80 | 13.40 | 0.00 | - | - | 1 | 42.09% |
| DECK241220C01420000 | 2024-04-25 10:18AM EDT | 1,420.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241220P00430000 | 2024-04-10 10:56AM EDT | 430.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK241220P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 3.28 | 1.00 | 6.50 | 0.00 | - | - | 3 | 50.56% |
| DECK241220P00450000 | 2024-03-26 9:30AM EDT | 450.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK241220P00480000 | 2024-03-08 4:50PM EDT | 480.00 | 4.63 | 2.60 | 8.70 | 0.00 | - | 10 | 10 | 47.68% |
| DECK241220P00500000 | 2024-04-26 10:20AM EDT | 500.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DECK241220P00560000 | 2024-03-18 3:06PM EDT | 560.00 | 8.88 | 10.00 | 16.90 | 0.00 | - | 1 | 1 | 43.97% |
| DECK241220P00580000 | 2024-03-04 11:17AM EDT | 580.00 | 10.50 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 37.21% |
| DECK241220P00590000 | 2024-03-04 4:51PM EDT | 590.00 | 10.80 | 10.90 | 14.00 | 0.00 | - | 5 | 5 | 37.10% |
| DECK241220P00600000 | 2024-04-10 3:54PM EDT | 600.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DECK241220P00620000 | 2024-04-19 12:04PM EDT | 620.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241220P00630000 | 2024-04-19 3:36PM EDT | 630.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DECK241220P00650000 | 2024-04-04 11:30AM EDT | 650.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241220P00700000 | 2024-04-04 3:41PM EDT | 700.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241220P00720000 | 2024-04-29 9:45AM EDT | 720.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241220P00740000 | 2024-04-25 11:29AM EDT | 740.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DECK241220P00745000 | 2024-04-19 2:58PM EDT | 745.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DECK241220P00750000 | 2024-04-11 11:30AM EDT | 750.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DECK241220P00760000 | 2024-04-11 2:22PM EDT | 760.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DECK241220P00770000 | 2024-03-04 2:06PM EDT | 770.00 | 40.55 | 41.00 | 47.00 | 0.00 | - | 1 | 0 | 27.08% |
| DECK241220P00780000 | 2024-03-04 2:06PM EDT | 780.00 | 43.20 | 44.00 | 49.50 | 0.00 | - | 1 | 0 | 26.30% |
| DECK241220P00785000 | 2024-04-19 2:58PM EDT | 785.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DECK241220P00800000 | 2024-04-19 1:38PM EDT | 800.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DECK241220P00825000 | 2024-04-18 12:58PM EDT | 825.00 | 85.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P00830000 | 2024-04-18 12:58PM EDT | 830.00 | 88.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P00840000 | 2024-04-22 9:40AM EDT | 840.00 | 100.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DECK241220P00850000 | 2024-04-10 10:25AM EDT | 850.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK241220P00860000 | 2024-03-21 1:15PM EDT | 860.00 | 59.96 | 112.70 | 118.50 | 0.00 | - | 5 | 23 | 36.07% |
| DECK241220P00870000 | 2024-03-04 10:31AM EDT | 870.00 | 69.83 | 78.00 | 84.50 | 0.00 | - | 2 | 2 | 20.41% |
| DECK241220P00880000 | 2024-04-10 10:18AM EDT | 880.00 | 127.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P00890000 | 2024-04-19 9:33AM EDT | 890.00 | 127.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241220P00900000 | 2024-04-19 9:52AM EDT | 900.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK241220P00910000 | 2024-04-10 9:34AM EDT | 910.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P00920000 | 2024-04-09 12:37PM EDT | 920.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P00940000 | 2024-03-04 10:30AM EDT | 940.00 | 104.80 | 113.00 | 117.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241220P00960000 | 2024-03-06 1:32PM EDT | 960.00 | 123.80 | 134.40 | 140.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241220P00970000 | 2024-03-05 4:58PM EDT | 970.00 | 131.40 | 143.90 | 150.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220P01000000 | 2024-04-05 12:14PM EDT | 1,000.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241220P01020000 | 2024-04-10 3:42PM EDT | 1,020.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P01040000 | 2024-04-10 3:42PM EDT | 1,040.00 | 242.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK241220P01080000 | 2024-03-22 12:09PM EDT | 1,080.00 | 188.70 | 280.40 | 287.00 | 0.00 | - | 3 | 3 | 36.75% |
| DECK241220P01090000 | 2024-02-27 3:07PM EDT | 1,090.00 | 234.10 | 182.40 | 190.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220P01110000 | 2024-03-11 9:35AM EDT | 1,110.00 | 237.00 | 296.00 | 314.00 | 0.00 | - | 1 | 1 | 37.23% |
| DECK241220P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P01380000 | 2024-03-14 9:30AM EDT | 1,380.00 | 441.70 | 560.20 | 570.00 | 0.00 | - | 2 | 0 | 41.38% |
© 2024 Yahoo. All rights reserved.