Singapore markets closed
Straits Times Index
3,116.32 +14.39 (+0.46%) S&P 500
4,538.43 -38.67 (-0.84%) Dow
34,580.08 -59.72 (-0.17%) Nasdaq
15,085.47 -295.83 (-1.92%) BTC-USD
47,453.03 -1,806.10 (-3.67%) CMC Crypto 200
1,210.39 -231.37 (-16.05%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK211217C00185000 | 2021-09-19 11:00PM EST | 185.00 | 249.87 | 189.20 | 198.90 | 0.00 | - | - | 8 | 0.00% |
| DECK211217C00190000 | 2021-09-19 11:00PM EST | 190.00 | 244.75 | 184.10 | 194.00 | 0.00 | - | - | 5 | 0.00% |
| DECK211217C00210000 | 2021-10-08 9:49AM EST | 210.00 | 158.55 | 208.00 | 216.20 | 0.00 | - | 3 | 2 | 472.58% |
| DECK211217C00230000 | 2021-11-10 2:48PM EST | 230.00 | 189.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DECK211217C00240000 | 2021-12-01 12:22PM EST | 240.00 | 171.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK211217C00250000 | 2021-11-10 6:58AM EST | 250.00 | 74.20 | 151.00 | 159.70 | 0.00 | - | - | 1 | 272.88% |
| DECK211217C00260000 | 2021-11-10 6:58AM EST | 260.00 | 86.00 | 141.00 | 149.70 | 0.00 | - | 1 | 4 | 255.58% |
| DECK211217C00270000 | 2021-08-25 4:32PM EST | 270.00 | 77.30 | 117.70 | 125.90 | 0.00 | - | - | 0 | 126.42% |
| DECK211217C00280000 | 2021-08-25 4:32PM EST | 280.00 | 130.00 | 109.00 | 116.30 | 0.00 | - | 1 | 2 | 127.10% |
| DECK211217C00300000 | 2021-11-23 12:19PM EST | 300.00 | 125.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217C00310000 | 2021-11-15 2:43PM EST | 310.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217C00320000 | 2021-10-29 11:16AM EST | 320.00 | 69.00 | 92.10 | 99.90 | 0.00 | - | 10 | 21 | 211.63% |
| DECK211217C00330000 | 2021-10-11 10:48AM EST | 330.00 | 29.90 | 94.00 | 101.30 | 0.00 | - | 1 | 8 | 244.83% |
| DECK211217C00340000 | 2021-10-29 8:33AM EST | 340.00 | 69.00 | 72.60 | 80.70 | 0.00 | - | 3 | 5 | 180.79% |
| DECK211217C00350000 | 2021-12-01 10:47AM EST | 350.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217C00360000 | 2021-11-18 1:05PM EST | 360.00 | 81.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217C00370000 | 2021-11-18 1:05PM EST | 370.00 | 71.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217C00380000 | 2021-11-23 2:53PM EST | 380.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DECK211217C00390000 | 2021-12-03 3:59PM EST | 390.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK211217C00400000 | 2021-12-02 2:42PM EST | 400.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DECK211217C00410000 | 2021-12-03 12:22PM EST | 410.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| DECK211217C00420000 | 2021-12-03 10:08AM EST | 420.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK211217C00430000 | 2021-12-03 10:23AM EST | 430.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DECK211217C00440000 | 2021-12-03 3:47PM EST | 440.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DECK211217C00450000 | 2021-12-02 12:59PM EST | 450.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK211217C00460000 | 2021-12-01 2:59PM EST | 460.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK211217C00470000 | 2021-12-02 3:27PM EST | 470.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK211217C00480000 | 2021-12-02 2:09PM EST | 480.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DECK211217C00490000 | 2021-11-26 9:49AM EST | 490.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DECK211217C00500000 | 2021-12-02 12:54PM EST | 500.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DECK211217C00510000 | 2021-12-01 3:28PM EST | 510.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DECK211217C00520000 | 2021-11-24 10:10AM EST | 520.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK211217C00530000 | 2021-11-26 9:30AM EST | 530.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK211217C00540000 | 2021-11-08 9:43AM EST | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK211217C00560000 | 2021-09-20 8:31AM EST | 560.00 | 2.95 | 0.00 | 2.95 | 0.00 | - | 25 | 58 | 112.82% |
| DECK211217C00580000 | 2021-09-19 11:00PM EST | 580.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.18% |
| DECK211217C00620000 | 2021-08-26 12:52PM EST | 620.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 149.90% |
| DECK211217C00640000 | 2021-12-02 3:03PM EST | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK211217P00160000 | 2021-11-24 2:32PM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DECK211217P00170000 | 2021-08-25 4:32PM EST | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 272.90% |
| DECK211217P00195000 | 2021-08-25 4:32PM EST | 195.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 232.72% |
| DECK211217P00230000 | 2021-08-25 4:32PM EST | 230.00 | 3.60 | 0.65 | 4.80 | 0.00 | - | - | 4 | 189.31% |
| DECK211217P00240000 | 2021-11-24 3:19PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| DECK211217P00250000 | 2021-11-24 3:18PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DECK211217P00260000 | 2021-10-06 11:03AM EST | 260.00 | 2.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 147.71% |
| DECK211217P00270000 | 2021-08-25 4:32PM EST | 270.00 | 13.65 | 0.65 | 1.95 | 0.00 | - | 1 | 1 | 119.78% |
| DECK211217P00290000 | 2021-11-02 9:26AM EST | 290.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 9 | 80 | 114.55% |
| DECK211217P00300000 | 2021-11-12 10:39AM EST | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DECK211217P00310000 | 2021-11-26 10:01AM EST | 310.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK211217P00320000 | 2021-11-26 10:01AM EST | 320.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK211217P00330000 | 2021-11-30 3:42PM EST | 330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| DECK211217P00340000 | 2021-12-02 3:17PM EST | 340.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DECK211217P00350000 | 2021-12-02 3:17PM EST | 350.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK211217P00360000 | 2021-12-03 11:45AM EST | 360.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DECK211217P00370000 | 2021-12-03 11:45AM EST | 370.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DECK211217P00380000 | 2021-12-02 1:23PM EST | 380.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK211217P00390000 | 2021-12-03 3:59PM EST | 390.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| DECK211217P00400000 | 2021-12-02 3:15PM EST | 400.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217P00410000 | 2021-12-03 2:59PM EST | 410.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217P00420000 | 2021-12-01 11:58AM EST | 420.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DECK211217P00430000 | 2021-12-01 9:44AM EST | 430.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217P00440000 | 2021-11-23 11:08AM EST | 440.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DECK211217P00450000 | 2021-10-29 8:30AM EST | 450.00 | 63.30 | 40.00 | 47.60 | 0.00 | - | 1 | 25 | 0.00% |
| DECK211217P00460000 | 2021-08-23 9:52AM EST | 460.00 | 48.80 | 76.70 | 80.00 | 0.00 | - | 4 | 4 | 104.30% |
| DECK211217P00470000 | 2021-08-25 4:32PM EST | 470.00 | 74.30 | 85.10 | 87.20 | 0.00 | - | 1 | 1 | 100.72% |
| DECK211217P00480000 | 2021-09-16 11:01AM EST | 480.00 | 54.90 | 116.60 | 124.90 | 0.00 | - | 1 | 1 | 212.86% |
| DECK211217P00500000 | 2021-11-10 6:58AM EST | 500.00 | 106.60 | 91.50 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| DECK211217P00520000 | 2021-09-27 11:21AM EST | 520.00 | 138.40 | 127.50 | 135.80 | 0.00 | - | 6 | 2 | 97.68% |
| DECK211217P00530000 | 2021-10-29 8:40AM EST | 530.00 | 137.70 | 111.90 | 119.90 | 0.00 | - | 1 | 1 | 0.00% |
| DECK211217P00540000 | 2021-11-10 6:58AM EST | 540.00 | 124.10 | 130.50 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| DECK211217P00600000 | 2021-11-30 12:06PM EST | 600.00 | 202.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
