Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
937.90+0.45 (+0.05%)
At close: 04:00PM EDT
942.79 +4.89 (+0.52%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419C005500002024-03-14 9:30AM EDT550.00391.600.000.000.00-110.00%
DECK240419C005600002024-02-07 4:54PM EDT560.00277.10351.20360.000.00--10.00%
DECK240419C006150002024-03-14 9:30AM EDT615.00327.000.000.000.00-440.00%
DECK240419C006500002024-02-02 10:35AM EDT650.00197.00254.00263.500.00-550.00%
DECK240419C006600002024-03-15 12:00PM EDT660.00268.160.000.000.00-110.00%
DECK240419C006900002024-02-23 4:24PM EDT690.00198.45231.00240.000.00-220.00%
DECK240419C007000002024-03-12 1:57PM EDT700.00213.910.000.000.00-140.00%
DECK240419C007100002024-03-07 1:31PM EDT710.00200.810.000.000.00-100.00%
DECK240419C007200002024-03-14 1:29PM EDT720.00218.360.000.000.00-110.00%
DECK240419C007250002024-03-08 1:10PM EDT725.00202.000.000.000.00-110.00%
DECK240419C007350002024-02-02 2:54PM EDT735.00176.89171.00180.000.00-100.00%
DECK240419C007500002024-03-04 10:33AM EDT750.00195.360.000.000.00-100.00%
DECK240419C007550002024-03-01 12:51PM EDT755.00161.000.000.000.00-170.00%
DECK240419C007600002024-03-14 9:30AM EDT760.00188.030.000.000.00-260.00%
DECK240419C007650002024-03-14 9:30AM EDT765.00180.000.000.000.00-160.00%
DECK240419C007700002024-03-21 12:51PM EDT770.00182.240.000.000.00-140.00%
DECK240419C007750002024-02-01 1:41PM EDT775.0049.30133.40142.700.00--50.00%
DECK240419C007800002024-03-26 12:44PM EDT780.00161.870.000.000.00-160.00%
DECK240419C007850002024-02-02 10:47AM EDT785.00109.00124.50133.700.00-220.00%
DECK240419C007900002024-03-26 12:44PM EDT790.00152.060.000.000.00-140.00%
DECK240419C007950002024-02-01 12:18PM EDT795.0036.40115.40124.000.00--30.00%
DECK240419C008000002024-03-27 10:36AM EDT800.00129.000.000.000.00-1120.00%
DECK240419C008050002024-03-14 9:30AM EDT805.00141.500.000.000.00-120.00%
DECK240419C008100002024-03-14 9:30AM EDT810.00136.800.000.000.00-110.00%
DECK240419C008150002024-03-14 9:30AM EDT815.00132.100.000.000.00-110.00%
DECK240419C008200002024-03-14 9:30AM EDT820.00127.500.000.000.00-1280.00%
DECK240419C008250002024-03-14 9:30AM EDT825.00122.800.000.000.00-170.00%
DECK240419C008300002024-03-19 9:49AM EDT830.0086.100.000.000.00-2140.00%
DECK240419C008400002024-03-18 2:55PM EDT840.0082.820.000.000.00-1190.00%
DECK240419C008450002024-03-14 9:30AM EDT845.00104.500.000.000.00-120.00%
DECK240419C008500002024-03-15 3:51PM EDT850.0078.850.000.000.00-10110.00%
DECK240419C008550002024-03-12 1:08PM EDT855.0068.900.000.000.00-120.00%
DECK240419C008600002024-03-26 3:48PM EDT860.0083.670.000.000.00-15870.00%
DECK240419C008650002024-03-21 10:37AM EDT865.0079.500.000.000.00-120.00%
DECK240419C008700002024-03-21 12:30PM EDT870.0084.600.000.000.00-11110.00%
DECK240419C008750002024-03-22 12:45PM EDT875.0064.600.000.000.00-2150.00%
DECK240419C008800002024-03-27 11:17AM EDT880.0058.800.000.000.00-2510.00%
DECK240419C008850002024-03-22 3:03PM EDT885.0059.810.000.000.00-4100.00%
DECK240419C008900002024-03-19 1:49PM EDT890.0040.150.000.000.00-260.00%
DECK240419C008950002024-03-27 10:36AM EDT895.0047.500.000.000.00-170.00%
DECK240419C009000002024-03-27 10:32AM EDT900.0042.000.000.000.00-53220.00%
DECK240419C009050002024-03-21 1:36PM EDT905.0061.500.000.000.00-5460.00%
DECK240419C009100002024-03-25 9:39AM EDT910.0040.000.000.000.00-1540.00%
DECK240419C009150002024-03-27 3:29PM EDT915.0037.300.000.000.00-1120.00%
DECK240419C009200002024-03-25 2:22PM EDT920.0036.400.000.000.00-2450.00%
DECK240419C009250002024-03-27 10:41AM EDT925.0028.500.000.000.00-4280.00%
DECK240419C009300002024-03-27 3:04PM EDT930.0025.980.000.000.00-4400.00%
DECK240419C009350002024-03-26 12:32PM EDT935.0029.750.000.000.00-5260.00%
DECK240419C009400002024-03-27 3:04PM EDT940.0021.430.000.000.00-61170.20%
DECK240419C009450002024-03-27 10:09AM EDT945.0020.800.000.000.00-5240.78%
DECK240419C009500002024-03-27 3:30PM EDT950.0019.120.000.000.00-7511.56%
DECK240419C009550002024-03-27 10:09AM EDT955.0016.400.000.000.00-5811.56%
DECK240419C009600002024-03-27 11:36AM EDT960.0014.800.000.000.00-667381.56%
DECK240419C009650002024-03-27 10:09AM EDT965.0014.300.000.000.00-4123.13%
DECK240419C009700002024-03-26 11:25AM EDT970.0016.170.000.000.00-3653.13%
DECK240419C009750002024-03-27 1:22PM EDT975.009.480.000.000.00-1203.13%
DECK240419C009800002024-03-27 1:22PM EDT980.008.360.000.000.00-1323.13%
DECK240419C009850002024-03-15 10:50AM EDT985.0016.220.000.000.00-3153.13%
DECK240419C009900002024-03-26 1:41PM EDT990.0010.150.000.000.00-4263.13%
DECK240419C009950002024-03-21 1:56PM EDT995.0014.360.000.000.00-116.25%
DECK240419C010000002024-03-27 10:22AM EDT1,000.005.100.000.000.00-1346.25%
DECK240419C010100002024-03-22 1:35PM EDT1,010.006.550.000.000.00-236.25%
DECK240419C010200002024-03-26 11:47AM EDT1,020.004.770.000.000.00-186.25%
DECK240419C010300002024-03-26 12:45PM EDT1,030.003.600.000.000.00-166.25%
DECK240419C010400002024-03-21 11:33AM EDT1,040.002.860.000.000.00-136.25%
DECK240419C010500002024-03-25 9:51AM EDT1,050.002.100.000.000.00-1156.25%
DECK240419C010600002024-02-05 11:33AM EDT1,060.003.642.459.800.00-1148.16%
DECK240419C010700002024-03-14 9:54AM EDT1,070.005.100.000.000.00-4412.50%
DECK240419C010800002024-02-02 12:04PM EDT1,080.003.200.257.500.00-1148.56%
DECK240419C010900002024-03-04 10:43AM EDT1,090.006.500.000.000.00-1112.50%
DECK240419C011000002024-03-27 1:27PM EDT1,100.000.530.000.000.00-11712.50%
DECK240419C011200002024-03-14 9:30AM EDT1,120.002.500.000.000.00-1212.50%
DECK240419C011300002024-03-13 9:56AM EDT1,130.002.790.000.000.00-2612.50%
DECK240419C011400002024-03-25 11:00AM EDT1,140.000.450.000.000.00-1212.50%
DECK240419C011500002024-03-15 3:36PM EDT1,150.000.800.000.000.00-1312.50%
DECK240419C011600002024-03-14 11:07AM EDT1,160.000.850.000.000.00-1112.50%
DECK240419C011700002024-03-07 2:50PM EDT1,170.002.380.000.000.00--112.50%
DECK240419C012700002024-03-06 10:33AM EDT1,270.000.450.000.000.00-1025.00%
DECK240419C013100002024-03-04 10:49AM EDT1,310.000.680.000.000.00-1125.00%
DECK240419C013200002024-03-04 10:49AM EDT1,320.000.680.000.000.00-1125.00%
DECK240419C013400002024-03-14 2:03PM EDT1,340.000.100.000.000.00-3325.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419P004700002024-03-12 12:13PM EDT470.000.100.000.000.00-1150.00%
DECK240419P005300002024-02-21 11:21AM EDT530.000.150.000.700.00--291.89%
DECK240419P005600002024-02-20 12:34PM EDT560.000.500.004.300.00-45108.06%
DECK240419P006200002024-02-14 11:45AM EDT620.001.710.004.500.00-251589.95%
DECK240419P006300002024-02-12 4:26PM EDT630.004.590.004.400.00--186.61%
DECK240419P006450002024-02-02 10:32AM EDT645.002.400.004.700.00-1183.18%
DECK240419P006500002024-01-30 12:38PM EDT650.008.500.051.500.00-1768.29%
DECK240419P006750002024-02-02 1:44PM EDT675.004.700.004.800.00-1274.82%
DECK240419P006800002024-02-02 10:32AM EDT680.004.400.004.800.00-1373.40%
DECK240419P006850002024-02-16 3:27PM EDT685.002.250.004.800.00-1171.99%
DECK240419P006900002024-02-05 12:38PM EDT690.004.050.004.800.00-1170.58%
DECK240419P006950002024-03-08 10:36AM EDT695.000.760.000.000.00-1125.00%
DECK240419P007000002024-03-20 12:06PM EDT700.000.650.000.000.00-1525.00%
DECK240419P007100002024-02-12 3:56PM EDT710.002.990.254.800.00-1265.69%
DECK240419P007200002024-01-31 4:03PM EDT720.0027.600.000.000.00--325.00%
DECK240419P007250002024-03-15 12:00PM EDT725.002.800.000.000.00-1325.00%
DECK240419P007300002024-02-06 12:14PM EDT730.009.400.004.800.00-4259.60%
DECK240419P007350002024-02-01 11:57AM EDT735.0031.100.004.800.00--258.25%
DECK240419P007400002024-02-06 11:19AM EDT740.009.300.004.800.00-1356.91%
DECK240419P007500002024-03-20 12:05PM EDT750.001.000.000.000.00-11712.50%
DECK240419P007550002024-03-07 3:10PM EDT755.000.500.000.000.00-1312.50%
DECK240419P007600002024-02-23 10:46AM EDT760.004.010.001.100.00-18644.58%
DECK240419P007650002024-02-23 10:43AM EDT765.004.700.002.350.00-24850.07%
DECK240419P007700002024-03-21 11:43AM EDT770.000.920.000.000.00-155612.50%
DECK240419P007750002024-02-13 4:05PM EDT775.0013.100.056.300.00-11050.67%
DECK240419P007800002024-03-07 3:55PM EDT780.003.700.000.000.00-13112.50%
DECK240419P007850002024-03-07 4:30PM EDT785.004.000.000.000.00-11512.50%
DECK240419P007900002024-03-07 3:55PM EDT790.004.300.000.000.00-2812.50%
DECK240419P007950002024-03-07 3:55PM EDT795.004.700.000.000.00-25212.50%
DECK240419P008000002024-03-27 9:30AM EDT800.001.000.000.000.00-131112.50%
DECK240419P008050002024-03-07 4:29PM EDT805.005.900.000.000.00-12112.50%
DECK240419P008100002024-03-27 9:30AM EDT810.001.950.000.000.00-12512.50%
DECK240419P008150002024-03-13 1:29PM EDT815.004.740.000.000.00-11212.50%
DECK240419P008200002024-03-25 2:04PM EDT820.002.190.000.000.00-24312.50%
DECK240419P008250002024-03-19 12:51PM EDT825.003.900.000.000.00-17412.50%
DECK240419P008300002024-03-19 11:46AM EDT830.005.410.000.000.00-14112.50%
DECK240419P008350002024-03-19 11:15AM EDT835.007.000.000.000.00-3512.50%
DECK240419P008400002024-03-26 11:48AM EDT840.003.000.000.000.00-131196.25%
DECK240419P008450002024-03-21 2:20PM EDT845.004.040.000.000.00-2146.25%
DECK240419P008500002024-03-27 1:10PM EDT850.004.360.000.000.00-117486.25%
DECK240419P008550002024-03-15 3:56PM EDT855.0011.900.000.000.00-236.25%
DECK240419P008600002024-03-27 9:43AM EDT860.004.040.000.000.00-1606.25%
DECK240419P008650002024-03-27 3:07PM EDT865.005.000.000.000.00-11316.25%
DECK240419P008700002024-03-25 10:00AM EDT870.007.980.000.000.00-10706.25%
DECK240419P008750002024-03-26 9:39AM EDT875.007.000.000.000.00-176.25%
DECK240419P008800002024-03-27 11:32AM EDT880.008.540.000.000.00-4686.25%
DECK240419P008850002024-03-27 3:59PM EDT885.007.000.000.000.00-2386.25%
DECK240419P008900002024-03-26 12:20PM EDT890.008.600.000.000.00-2803.13%
DECK240419P008950002024-03-27 3:39PM EDT895.0010.000.000.000.00-2373.13%
DECK240419P009000002024-03-27 10:21AM EDT900.0013.600.000.000.00-11153.13%
DECK240419P009050002024-03-27 3:07PM EDT905.0012.800.000.000.00-6223.13%
DECK240419P009100002024-03-27 3:39PM EDT910.0014.200.000.000.00-2213.13%
DECK240419P009150002024-03-25 12:17PM EDT915.0018.750.000.000.00-5301.56%
DECK240419P009200002024-03-27 3:39PM EDT920.0018.100.000.000.00-2291.56%
DECK240419P009250002024-03-27 3:10PM EDT925.0020.500.000.000.00-1401251.56%
DECK240419P009300002024-03-27 10:25AM EDT930.0027.000.000.000.00-2220.78%
DECK240419P009350002024-03-27 10:25AM EDT935.0029.500.000.000.00-1270.39%
DECK240419P009400002024-03-27 3:19PM EDT940.0028.900.000.000.00-4280.00%
DECK240419P009450002024-03-26 10:31AM EDT945.0029.500.000.000.00-9140.00%
DECK240419P009500002024-03-26 2:06PM EDT950.0031.200.000.000.00-34460.00%
DECK240419P009550002024-03-21 1:53PM EDT955.0029.400.000.000.00-140.00%
DECK240419P009600002024-03-27 3:29PM EDT960.0039.500.000.000.00-1120.00%
DECK240419P009650002024-03-22 11:51AM EDT965.0047.000.000.000.00-230.00%
DECK240419P009700002024-03-27 10:08AM EDT970.0050.000.000.000.00-120.00%
DECK240419P009800002024-03-26 12:25PM EDT980.0051.300.000.000.00-310.00%
DECK240419P010500002024-03-04 10:47AM EDT1,050.00122.380.000.000.00-100.00%
DECK240419P011200002024-03-11 9:35AM EDT1,120.00220.600.000.000.00-100.00%