Singapore markets open in 2 hours 1 minute

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
247.59+6.67 (+2.77%)
At close: 04:00PM EDT
252.32 +4.73 (+1.91%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220617C001200002022-05-23 10:19AM EDT120.00123.58122.90132.500.00-31114.26%
DECK220617C001800002021-12-21 2:41PM EDT180.00175.00131.00139.500.00--2479.26%
DECK220617C002000002022-05-19 1:56PM EDT200.0031.9546.4054.500.00-1474.90%
DECK220617C002100002022-05-19 1:56PM EDT210.0024.9538.3046.000.00-1173.77%
DECK220617C002200002022-05-20 9:48AM EDT220.0051.6031.3035.900.00-25067.91%
DECK220617C002300002022-05-24 10:14AM EDT230.0016.7523.1028.400.00-111263.06%
DECK220617C002400002022-05-25 3:27PM EDT240.0020.0016.3019.00+5.26+35.69%130754.24%
DECK220617C002500002022-05-25 11:20AM EDT250.0014.6011.7013.30+4.54+45.13%68453.75%
DECK220617C002600002022-05-25 2:57PM EDT260.009.006.4012.10+3.26+56.79%2253656.38%
DECK220617C002700002022-05-25 11:50AM EDT270.005.904.106.20+2.27+62.53%218251.05%
DECK220617C002800002022-05-25 11:27AM EDT280.003.802.103.90+1.47+63.09%3032554.91%
DECK220617C002900002022-05-24 11:32AM EDT290.002.402.254.60+0.25+11.63%12061.06%
DECK220617C003000002022-05-25 3:09PM EDT300.001.351.502.95-0.24-15.09%19260.77%
DECK220617C003100002022-05-24 11:32AM EDT310.001.200.652.100.00-217260.13%
DECK220617C003200002022-05-20 10:35AM EDT320.002.300.004.800.00-42775.98%
DECK220617C003300002022-05-25 9:30AM EDT330.001.330.351.30-0.47-26.11%22265.09%
DECK220617C003400002022-05-10 12:59PM EDT340.001.270.004.100.00-11085.07%
DECK220617C003500002022-04-25 3:04PM EDT350.002.120.001.300.00-102572.22%
DECK220617C003600002022-03-22 10:34AM EDT360.005.301.455.300.00-27108.23%
DECK220617C003700002022-05-25 11:23AM EDT370.000.100.101.90-1.70-94.44%123787.70%
DECK220617C003800002022-03-18 11:39AM EDT380.003.800.052.200.00-1994.21%
DECK220617C003900002022-02-16 1:18PM EDT390.009.502.407.000.00-111134.85%
DECK220617C004000002022-05-05 2:20PM EDT400.000.200.004.800.00-13119.39%
DECK220617C004100002022-02-10 1:30PM EDT410.005.900.102.950.00-16113.14%
DECK220617C004200002022-02-15 10:40AM EDT420.003.500.103.100.00-19118.31%
DECK220617C004300002022-02-07 11:28AM EDT430.003.000.001.800.00-24110.62%
DECK220617C004400002022-01-12 12:04PM EDT440.009.002.153.600.00-14141.75%
DECK220617C004700002021-11-02 10:05AM EDT470.0026.7021.5027.900.00--1283.32%
DECK220617C004800002021-12-28 12:01PM EDT480.009.501.152.250.00-34142.14%
DECK220617C004900002022-01-12 2:53PM EDT490.003.400.001.650.00-99129.25%
DECK220617C005000002022-05-20 9:35AM EDT500.000.300.000.200.00-12101.95%
DECK220617C005200002022-01-05 4:30PM EDT520.003.050.004.800.00-13165.11%
DECK220617C005600002021-12-16 3:16PM EDT560.003.700.001.500.00--1147.12%
DECK220617C006400002021-12-21 11:00AM EDT640.001.350.004.800.00-12198.68%
DECK220617C006600002022-05-20 9:37AM EDT660.000.050.000.050.00-55120.31%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220617P001400002022-05-20 3:36PM EDT140.000.050.004.800.00-11153.81%
DECK220617P001500002022-05-20 9:58AM EDT150.000.100.003.000.00-48124.12%
DECK220617P001550002022-05-19 2:23PM EDT155.002.150.004.800.00--2130.74%
DECK220617P001600002022-05-23 11:38AM EDT160.000.050.004.800.00-351123.49%
DECK220617P001650002022-05-19 2:01PM EDT165.002.500.004.800.00--2116.43%
DECK220617P001700002022-05-24 11:28AM EDT170.001.000.001.850.00-1288.18%
DECK220617P001750002022-05-20 11:37AM EDT175.001.400.004.800.00-11102.83%
DECK220617P001800002022-05-20 1:05PM EDT180.001.200.202.000.00-23879.74%
DECK220617P001850002022-05-20 2:24PM EDT185.001.500.804.800.00-3693.75%
DECK220617P001900002022-05-20 10:35AM EDT190.000.851.102.600.00-52277.77%
DECK220617P001950002022-05-24 10:27AM EDT195.003.201.303.500.00-71377.19%
DECK220617P002000002022-05-25 12:02PM EDT200.002.001.704.10-1.09-35.28%36775.24%
DECK220617P002100002022-05-24 9:35AM EDT210.003.711.855.800.00-102669.03%
DECK220617P002200002022-05-24 3:50PM EDT220.006.503.606.50+0.48+7.97%13162.74%
DECK220617P002300002022-05-24 11:58AM EDT230.009.906.107.500.00-53756.79%
DECK220617P002400002022-05-25 2:21PM EDT240.009.508.6010.60-3.00-24.00%1224852.36%
DECK220617P002500002022-05-25 11:18AM EDT250.0013.7012.9015.60-9.10-39.91%53551.15%
DECK220617P002600002022-05-23 11:02AM EDT260.0023.6018.8021.900.00-14451.01%
DECK220617P002700002022-05-20 1:13PM EDT270.0029.0025.2029.900.00-85251.01%
DECK220617P002800002022-05-12 1:50PM EDT280.0051.0033.3037.700.00-53550.34%
DECK220617P002900002022-05-23 9:34AM EDT290.0041.0041.6047.300.00-101451.86%
DECK220617P003000002022-04-22 11:40AM EDT300.0032.7045.2050.300.00-12180.00%
DECK220617P003100002022-05-11 10:22AM EDT310.0069.4058.1067.100.00-11184.83%
DECK220617P003200002022-05-23 9:54AM EDT320.0071.7068.0076.300.00-1987.06%
DECK220617P003300002022-05-13 12:45PM EDT330.0086.0077.6086.500.00-5895.26%
DECK220617P003400002022-05-06 9:50AM EDT340.00101.4087.7096.700.00-10103.17%
DECK220617P003500002022-05-23 1:09PM EDT350.00102.5797.50106.600.00-212108.69%
DECK220617P003600002022-05-23 1:09PM EDT360.00112.62107.50116.700.00-19115.36%
DECK220617P003700002022-01-28 12:03PM EDT370.0082.0083.5089.900.00-2150.00%
DECK220617P003800002021-11-02 12:13PM EDT380.0036.4045.6051.000.00-2100.00%
DECK220617P003900002022-05-12 3:33PM EDT390.00155.00137.50147.300.00-12136.30%
DECK220617P004100002022-02-07 12:23PM EDT410.00116.20153.00162.500.00-1175.88%
DECK220617P004200002022-03-14 1:49PM EDT420.00170.600.000.000.00-100.00%
DECK220617P004400002021-11-29 2:12PM EDT440.0062.9487.5090.600.00--50.00%
DECK220617P004700002021-11-17 3:58PM EDT470.0073.00119.30126.700.00--10.00%
DECK220617P004900002021-10-29 12:40PM EDT490.00114.9098.20103.700.00-540.00%