Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
814.37-5.56 (-0.68%)
At close: 04:00PM EDT
782.00 -32.37 (-3.97%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK241220C004300002024-03-05 12:43PM EDT430.00500.00462.00471.300.00-11116.85%
DECK241220C005200002024-02-27 11:26AM EDT520.00379.02441.10451.000.00--1132.62%
DECK241220C005500002024-04-10 12:46PM EDT550.00293.85294.10303.00+293.85--156.15%
DECK241220C006000002024-04-12 11:16AM EDT600.00257.94253.40259.80-33.06-11.36%7752.17%
DECK241220C006200002024-03-01 4:20PM EDT620.00329.10353.40361.800.00-22108.93%
DECK241220C006300002024-03-01 4:54PM EDT630.00316.50345.00353.000.00-42106.87%
DECK241220C006500002024-03-01 4:20PM EDT650.00304.57326.50335.500.00-22102.45%
DECK241220C006600002024-03-01 4:01PM EDT660.00298.80318.50326.900.00-22100.61%
DECK241220C006700002024-03-14 9:43AM EDT670.00324.10199.00205.700.00-1149.34%
DECK241220C007000002024-03-14 12:04PM EDT700.00283.33178.20184.900.00-2247.93%
DECK241220C008000002024-04-10 1:02PM EDT800.00117.80118.00124.00+117.80--443.93%
DECK241220C008100002024-04-10 1:02PM EDT810.00112.70113.00119.20+112.70--143.77%
DECK241220C008200002024-04-12 9:45AM EDT820.00113.80108.00114.30-23.03-16.83%8143.54%
DECK241220C008300002024-04-11 2:42PM EDT830.00111.00103.10109.500.00-1243.29%
DECK241220C008400002024-04-11 3:21PM EDT840.00104.5199.40104.10+104.51--142.78%
DECK241220C008500002024-04-11 2:53PM EDT850.0099.5094.00100.500.00-1442.89%
DECK241220C008600002024-04-10 9:30AM EDT860.0097.8090.0095.700.00-1142.50%
DECK241220C008700002024-04-10 10:58AM EDT870.0085.3085.1090.500.00-1541.92%
DECK241220C008800002024-04-10 1:37PM EDT880.0078.0081.0087.600.00-4842.15%
DECK241220C008900002024-04-08 3:17PM EDT890.00123.8477.0083.700.00-1241.97%
DECK241220C009000002024-04-10 11:54AM EDT900.0071.1774.0079.900.00-101241.77%
DECK241220C009100002024-04-02 9:52AM EDT910.00120.9970.0076.500.00--141.69%
DECK241220C009200002024-03-19 3:41PM EDT920.00121.0066.0072.200.00-1541.21%
DECK241220C009300002024-04-11 3:24PM EDT930.0069.3063.0069.600.00-21141.34%
DECK241220C009400002024-03-28 9:30AM EDT940.00130.6060.0066.500.00-2441.24%
DECK241220C009500002024-04-10 3:55PM EDT950.0059.0057.3063.600.00-2741.17%
DECK241220C009700002024-02-29 2:10PM EDT970.0090.00114.70120.200.00-2263.54%
DECK241220C009900002024-03-07 1:10PM EDT990.0096.0074.2080.900.00-1150.51%
DECK241220C010000002024-04-12 3:03PM EDT1,000.0046.0043.4048.60+0.50+1.10%1940.00%
DECK241220C010100002024-03-07 11:11AM EDT1,010.0093.3368.6074.100.00-1151.05%
DECK241220C010200002024-02-07 3:50PM EDT1,020.0048.7084.5091.200.00--157.25%
DECK241220C010300002024-03-26 12:52PM EDT1,030.0092.6036.5043.300.00-1240.35%
DECK241220C010400002024-02-07 3:50PM EDT1,040.0044.0078.1084.200.00--156.46%
DECK241220C010500002024-02-07 2:08PM EDT1,050.0042.1074.3080.900.00--455.94%
DECK241220C010600002024-04-10 10:36AM EDT1,060.0033.3031.1036.900.00-1439.91%
DECK241220C010700002024-03-25 2:53PM EDT1,070.0074.3029.2035.200.00-8839.88%
DECK241220C010800002024-03-25 1:31PM EDT1,080.0071.6028.2032.800.00-101139.49%
DECK241220C011000002024-03-21 2:51PM EDT1,100.0072.0224.0029.700.00--239.40%
DECK241220C011100002024-03-12 3:28PM EDT1,110.0060.9024.3030.400.00--240.43%
DECK241220C011200002024-03-25 2:27PM EDT1,120.0060.7021.5026.900.00-7939.34%
DECK241220C011600002024-03-25 1:31PM EDT1,160.0050.3018.2022.600.00-2239.54%
DECK241220C012000002024-04-10 9:47AM EDT1,200.0016.0015.0019.600.00-4740.10%
DECK241220C012800002024-03-06 3:09PM EDT1,280.0027.4017.4022.700.00-5046.28%
DECK241220C013000002024-03-15 11:56AM EDT1,300.0029.407.8013.400.00--141.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK241220P004300002024-04-10 10:56AM EDT430.003.600.057.400.00-12651.56%
DECK241220P004400002024-02-27 4:54PM EDT440.003.281.006.500.00--348.54%
DECK241220P004500002024-03-26 9:30AM EDT450.002.850.058.300.00-1149.76%
DECK241220P004800002024-03-08 4:50PM EDT480.004.632.608.700.00-101045.74%
DECK241220P005000002024-04-09 10:25AM EDT500.005.206.3011.500.00-1246.06%
DECK241220P005600002024-03-18 3:06PM EDT560.008.8812.6017.500.00-1142.58%
DECK241220P005800002024-03-04 11:17AM EDT580.0010.509.1012.500.00-1135.59%
DECK241220P005900002024-03-04 4:51PM EDT590.0010.8010.9014.000.00-5535.47%
DECK241220P006000002024-04-10 3:54PM EDT600.0019.7418.4023.100.00-5540.60%
DECK241220P006500002024-04-04 11:30AM EDT650.0020.5027.1032.500.00-11138.45%
DECK241220P007000002024-04-04 3:41PM EDT700.0031.6039.0045.100.00-1136.58%
DECK241220P007200002024-04-10 11:01AM EDT720.0050.0044.0051.10+50.00--235.87%
DECK241220P007500002024-04-11 11:30AM EDT750.0059.1056.0061.800.00-1335.07%
DECK241220P007600002024-04-11 2:22PM EDT760.0060.1059.0065.70+60.10--834.82%
DECK241220P007700002024-03-04 2:06PM EDT770.0040.5541.0047.000.00-1025.57%
DECK241220P007800002024-03-04 2:06PM EDT780.0043.2044.0049.500.00-1024.80%
DECK241220P008000002024-03-15 12:00PM EDT800.0051.7076.0082.700.00-1033.71%
DECK241220P008300002024-02-09 2:16PM EDT830.0079.9060.9069.000.00--122.42%
DECK241220P008400002024-04-10 11:49AM EDT840.00105.4096.00102.400.00-1032.64%
DECK241220P008500002024-04-10 10:25AM EDT850.00108.44102.20107.500.00-2932.28%
DECK241220P008600002024-03-21 1:15PM EDT860.0059.96107.00113.500.00-52332.19%
DECK241220P008700002024-03-04 10:31AM EDT870.0069.8378.0084.500.00-2218.71%
DECK241220P008800002024-04-10 10:18AM EDT880.00127.07119.00124.60+127.07--131.49%
DECK241220P008900002024-04-10 12:40PM EDT890.00130.20125.40130.70+130.20--131.25%
DECK241220P009000002024-04-10 11:39AM EDT900.00143.90131.00137.00+143.90--731.02%
DECK241220P009100002024-04-10 9:34AM EDT910.00144.40138.10143.20+144.40--230.69%
DECK241220P009200002024-04-09 12:37PM EDT920.00124.00144.00150.00+124.00--130.53%
DECK241220P009400002024-03-04 10:30AM EDT940.00104.80113.00117.800.00-110.00%
DECK241220P009600002024-03-06 1:32PM EDT960.00123.80134.40140.000.00-110.00%
DECK241220P009700002024-03-05 4:58PM EDT970.00131.40143.90150.000.00--10.00%
DECK241220P010000002024-04-05 12:14PM EDT1,000.00163.60203.10208.300.00-1128.58%
DECK241220P010200002024-04-10 3:42PM EDT1,020.00226.05218.00224.30+226.05--028.07%
DECK241220P010400002024-04-10 3:42PM EDT1,040.00242.75235.00241.100.00-5127.73%
DECK241220P010800002024-03-22 12:09PM EDT1,080.00188.70269.00275.500.00-3326.71%
DECK241220P010900002024-02-27 3:07PM EDT1,090.00234.10182.40190.000.00--10.00%
DECK241220P011100002024-03-11 9:35AM EDT1,110.00237.00296.00314.000.00-1134.06%
DECK241220P012000002024-04-10 9:30AM EDT1,200.00390.60380.30390.00+390.60--027.94%
DECK241220P013800002024-03-14 9:30AM EDT1,380.00441.70560.20570.000.00-2035.43%