Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,472.48 -545.51 (-2.73%) CMC Crypto 200
444.25 -10.78 (-2.37%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK221021C00280000 | 2022-07-27 1:26PM EDT | 280.00 | 25.00 | 52.80 | 61.50 | 0.00 | - | - | 1 | 84.69% |
| DECK221021C00290000 | 2022-10-03 10:57AM EDT | 290.00 | 38.93 | 42.80 | 48.50 | 0.00 | - | 1 | 6 | 62.76% |
| DECK221021C00300000 | 2022-10-03 11:25AM EDT | 300.00 | 30.35 | 33.20 | 39.60 | 0.00 | - | 3 | 15 | 56.30% |
| DECK221021C00310000 | 2022-10-07 1:56PM EDT | 310.00 | 27.72 | 27.00 | 29.20 | +4.67 | +20.26% | 3 | 18 | 52.98% |
| DECK221021C00320000 | 2022-10-07 12:04PM EDT | 320.00 | 20.41 | 20.20 | 22.00 | -0.99 | -4.63% | 3 | 32 | 52.03% |
| DECK221021C00330000 | 2022-10-07 1:12PM EDT | 330.00 | 13.02 | 14.00 | 15.00 | +1.28 | +10.90% | 5 | 54 | 50.49% |
| DECK221021C00340000 | 2022-10-07 9:47AM EDT | 340.00 | 9.50 | 8.80 | 9.90 | -5.40 | -36.24% | 5 | 131 | 48.41% |
| DECK221021C00350000 | 2022-10-07 1:12PM EDT | 350.00 | 5.17 | 5.30 | 6.00 | -4.13 | -44.41% | 3 | 72 | 46.33% |
| DECK221021C00360000 | 2022-10-07 2:05PM EDT | 360.00 | 3.10 | 1.90 | 4.30 | -3.67 | -54.21% | 6 | 118 | 49.45% |
| DECK221021C00370000 | 2022-10-06 11:03AM EDT | 370.00 | 2.30 | 0.55 | 3.70 | -1.70 | -42.50% | 1 | 40 | 55.63% |
| DECK221021C00380000 | 2022-10-06 12:08PM EDT | 380.00 | 2.20 | 0.30 | 2.80 | 0.00 | - | 2 | 37 | 58.53% |
| DECK221021C00390000 | 2022-10-07 12:38PM EDT | 390.00 | 0.50 | 0.00 | 2.10 | -4.66 | -90.31% | 1 | 20 | 51.42% |
| DECK221021C00400000 | 2022-10-06 10:08AM EDT | 400.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| DECK221021C00410000 | 2022-10-03 9:54AM EDT | 410.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DECK221021C00420000 | 2022-10-03 9:54AM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DECK221021C00430000 | 2022-09-19 3:06PM EDT | 430.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 89.09% |
| DECK221021C00470000 | 2022-09-27 3:50PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DECK221021C00480000 | 2022-09-30 10:46AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 112 | 61.72% |
| DECK221021C00490000 | 2022-09-19 10:07AM EDT | 490.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 120.80% |
| DECK221021C00500000 | 2022-09-21 9:43AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 279 | 67.97% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK221021P00135000 | 2022-09-26 10:54AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 216.99% |
| DECK221021P00140000 | 2022-08-04 2:08PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 261.67% |
| DECK221021P00200000 | 2022-08-18 12:13PM EDT | 200.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 131.98% |
| DECK221021P00210000 | 2022-07-21 10:23AM EDT | 210.00 | 4.70 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 153.13% |
| DECK221021P00220000 | 2022-10-06 3:47PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 44 | 47 | 82.81% |
| DECK221021P00230000 | 2022-09-22 12:28PM EDT | 230.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 127.00% |
| DECK221021P00240000 | 2022-10-06 3:54PM EDT | 240.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 10 | 20 | 84.62% |
| DECK221021P00250000 | 2022-10-04 11:04AM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| DECK221021P00260000 | 2022-09-30 11:42AM EDT | 260.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 25.00% |
| DECK221021P00270000 | 2022-09-30 9:40AM EDT | 270.00 | 6.16 | 0.25 | 2.80 | 0.00 | - | 4 | 30 | 72.45% |
| DECK221021P00280000 | 2022-10-07 2:47PM EDT | 280.00 | 1.70 | 0.40 | 2.70 | +0.25 | +17.24% | 1 | 33 | 62.70% |
| DECK221021P00290000 | 2022-10-06 1:17PM EDT | 290.00 | 1.90 | 0.95 | 4.00 | 0.00 | - | 3 | 18 | 60.38% |
| DECK221021P00300000 | 2022-10-06 11:46AM EDT | 300.00 | 3.00 | 3.50 | 5.10 | 0.00 | - | 5 | 64 | 60.62% |
| DECK221021P00310000 | 2022-10-07 9:50AM EDT | 310.00 | 5.30 | 4.60 | 5.90 | -0.50 | -8.62% | 1 | 28 | 52.99% |
| DECK221021P00320000 | 2022-10-07 12:51PM EDT | 320.00 | 8.55 | 6.70 | 8.50 | +3.45 | +67.65% | 3 | 37 | 53.05% |
| DECK221021P00330000 | 2022-10-07 1:23PM EDT | 330.00 | 11.80 | 11.00 | 11.80 | +2.78 | +30.82% | 1 | 102 | 49.18% |
| DECK221021P00340000 | 2022-10-07 2:45PM EDT | 340.00 | 16.40 | 15.60 | 16.80 | +3.45 | +26.64% | 3 | 75 | 47.47% |
| DECK221021P00350000 | 2022-10-05 3:55PM EDT | 350.00 | 17.50 | 21.80 | 23.50 | 0.00 | - | 1 | 9 | 47.80% |
| DECK221021P00360000 | 2022-08-01 1:21PM EDT | 360.00 | 54.20 | 42.70 | 47.20 | 0.00 | - | 19 | 17 | 105.20% |
© 2022 Yahoo. All rights reserved.
