DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230616C001650002022-12-19 3:53PM EDT165.00206.75255.00264.500.00--00.00%
DECK230616C001800002022-11-18 4:50PM EDT180.00203.60191.00200.500.00-200.00%
DECK230616C002100002022-12-12 4:14PM EDT210.00177.70202.00211.800.00--80.00%
DECK230616C002400002023-05-26 9:35AM EDT240.00202.20233.00242.000.00-15173.63%
DECK230616C002600002022-11-16 4:08PM EDT260.00105.90120.70129.500.00--00.00%
DECK230616C002700002022-11-11 4:06PM EDT270.00101.40117.90126.000.00--00.00%
DECK230616C002900002023-05-25 12:49PM EDT290.00164.50185.00192.000.00-101150.93%
DECK230616C003200002023-01-26 10:50AM EDT320.00113.9286.8095.900.00-10100.00%
DECK230616C003300002023-01-26 10:50AM EDT330.00105.4278.8087.700.00-10100.00%
DECK230616C003400002022-11-15 10:34AM EDT340.0051.0071.7077.800.00-100.00%
DECK230616C003500002023-02-09 3:09PM EDT350.0088.0072.1077.800.00-490.00%
DECK230616C003600002022-11-11 1:02PM EDT360.0045.2058.2064.000.00-1190.00%
DECK230616C003700002023-02-08 1:08PM EDT370.0064.7858.5063.900.00-2120.00%
DECK230616C003800002023-03-07 11:16AM EDT380.0076.0172.6080.800.00-150.00%
DECK230616C003900002023-05-26 10:44AM EDT390.0075.5083.1092.500.00-11263.75%
DECK230616C004000002023-05-30 3:46PM EDT400.0089.8073.0082.500.00-13256.52%
DECK230616C004100002023-05-15 1:40PM EDT410.0087.6564.0073.000.00-13856.90%
DECK230616C004200002023-05-30 3:21PM EDT420.0068.9754.0063.000.00-23274.19%
DECK230616C004300002023-05-31 3:38PM EDT430.0045.5044.0053.400.00-57366.77%
DECK230616C004400002023-05-30 3:09PM EDT440.0051.2035.0044.000.00-710059.73%
DECK230616C004500002023-06-02 3:50PM EDT450.0030.6528.0035.00+1.15+3.90%113753.42%
DECK230616C004600002023-06-01 3:35PM EDT460.0021.9021.3027.50+6.20+39.49%131050.70%
DECK230616C004700002023-06-02 1:26PM EDT470.0016.8015.5016.80+2.40+16.67%834636.85%
DECK230616C004800002023-06-02 3:39PM EDT480.0011.6010.0011.20+4.23+57.39%4946535.39%
DECK230616C004900002023-06-02 3:55PM EDT490.006.305.607.80+2.30+57.50%9436136.78%
DECK230616C005000002023-06-02 3:59PM EDT500.003.303.404.30+0.80+32.00%191,91434.46%
DECK230616C005100002023-06-02 10:48AM EDT510.002.602.004.10+1.32+103.12%526141.22%
DECK230616C005200002023-06-01 2:27PM EDT520.001.100.103.500.00-1766145.54%
DECK230616C005300002023-06-02 10:43AM EDT530.000.500.009.60-2.10-80.77%12457.67%
DECK230616C005400002023-05-31 1:29PM EDT540.000.300.009.700.00-13964.19%
DECK230616C005500002023-06-01 11:23AM EDT550.000.150.200.300.00-11437.65%
DECK230616C005600002023-05-26 10:29AM EDT560.000.200.009.700.00-240575.94%
DECK230616C005800002023-04-21 12:35PM EDT580.002.000.003.800.00-210768.36%
DECK230616C006000002023-05-25 3:37PM EDT600.000.150.000.300.00-160251.22%
DECK230616C006200002023-05-30 12:00PM EDT620.000.050.000.050.00-421350.98%
DECK230616C006300002023-04-24 1:16PM EDT630.000.450.004.800.00--193.90%
DECK230616C006400002023-05-30 12:01PM EDT640.000.050.000.050.00-76852.73%
DECK230616C006500002023-05-16 10:40AM EDT650.001.180.009.700.00--1119.50%
DECK230616C006600002023-05-22 2:23PM EDT660.000.050.000.050.00-272757.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230616P001650002022-12-16 12:18PM EDT165.001.400.004.800.00-21315.23%
DECK230616P001700002023-01-11 10:34AM EDT170.002.150.001.500.00-33254.10%
DECK230616P001750002023-02-06 12:33PM EDT175.000.200.002.500.00-10267.29%
DECK230616P001800002023-01-26 1:49PM EDT180.001.800.004.000.00-2499281.84%
DECK230616P001900002023-03-13 12:13PM EDT190.000.800.004.800.00-1398276.56%
DECK230616P001950002023-01-10 11:35AM EDT195.002.900.002.000.00-63232.23%
DECK230616P002000002023-02-07 2:19PM EDT200.000.300.001.500.00-1158216.65%
DECK230616P002100002023-01-11 10:34AM EDT210.004.100.001.500.00-224205.47%
DECK230616P002200002023-01-26 1:49PM EDT220.002.850.004.800.00-1674236.62%
DECK230616P002300002023-04-24 12:07PM EDT230.000.050.000.150.00-7285139.84%
DECK230616P002400002023-05-26 11:50AM EDT240.000.050.009.700.00-11131247.31%
DECK230616P002500002023-03-20 2:05PM EDT250.001.150.004.700.00-28200.98%
DECK230616P002600002023-05-08 2:12PM EDT260.000.050.009.700.00-39222.61%
DECK230616P002700002023-05-25 3:48PM EDT270.000.050.000.050.00-114100.00%
DECK230616P002800002023-05-26 11:50AM EDT280.000.050.000.050.00-83794.14%
DECK230616P002900002023-05-25 1:40PM EDT290.000.080.009.700.00-514188.77%
DECK230616P003000002023-05-25 3:53PM EDT300.000.110.002.000.00-5679128.91%
DECK230616P003100002023-05-25 3:59PM EDT310.000.020.009.700.00-5266167.92%
DECK230616P003200002023-03-22 9:52AM EDT320.003.000.004.800.00-118133.86%
DECK230616P003300002023-05-24 9:58AM EDT330.000.750.009.700.00-16148.18%
DECK230616P003400002023-05-25 3:13PM EDT340.000.700.009.700.00-118138.66%
DECK230616P003500002023-05-26 10:36AM EDT350.000.100.001.000.00-333781.05%
DECK230616P003600002023-05-30 9:34AM EDT360.000.100.000.150.00-23458.11%
DECK230616P003700002023-05-26 9:33AM EDT370.002.000.009.700.00-4538111.24%
DECK230616P003800002023-06-02 9:30AM EDT380.000.300.000.30+0.25+500.00%1113452.15%
DECK230616P003900002023-06-02 1:02PM EDT390.008.390.208.30+7.69+1,098.57%113090.03%
DECK230616P004000002023-06-02 12:49PM EDT400.000.750.002.25+0.46+158.62%31,04958.28%
DECK230616P004100002023-05-26 3:59PM EDT410.001.000.009.800.00-4213976.67%
DECK230616P004200002023-06-02 9:42AM EDT420.000.760.209.70-0.96-55.81%151068.30%
DECK230616P004300002023-06-02 2:54PM EDT430.001.250.202.10-0.70-35.90%316645.08%
DECK230616P004400002023-05-30 11:50AM EDT440.001.750.102.60-0.75-30.00%11,43840.27%
DECK230616P004500002023-06-01 12:22PM EDT450.004.802.4010.000.00-1653259.36%
DECK230616P004600002023-06-02 1:09PM EDT460.004.703.005.70-4.80-50.53%1227734.93%
DECK230616P004700002023-06-02 3:01PM EDT470.007.407.708.90-3.50-32.11%2016333.64%
DECK230616P004800002023-06-02 3:23PM EDT480.0011.708.0014.30-3.60-23.53%51535.06%
DECK230616P004900002023-06-02 3:34PM EDT490.0016.5014.3023.50-5.80-26.01%104344.06%
DECK230616P005000002023-05-31 9:34AM EDT500.0028.0021.0030.000.00-12442.83%
DECK230616P005100002023-05-16 12:45PM EDT510.0044.0030.0039.000.00--147.50%
DECK230616P006500002023-05-26 9:35AM EDT650.00211.10168.00176.000.00-10105.02%