Singapore markets close in 4 hours 12 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,032.90+128.25 (+14.18%)
At close: 04:00PM EDT
1,036.98 +4.08 (+0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240621C003000002023-12-05 12:01PM EDT300.00404.63371.00380.400.00-110.00%
DECK240621C003500002024-05-23 12:33PM EDT350.00558.200.000.000.00-1200.00%
DECK240621C004000002023-12-12 4:01PM EDT400.00320.05313.00322.900.00-120.00%
DECK240621C004100002024-02-02 10:47AM EDT410.00470.97496.00506.000.00-110.00%
DECK240621C004300002023-11-20 4:07PM EDT430.00220.09283.10291.000.00--50.00%
DECK240621C004400002023-12-15 4:53PM EDT440.00278.17275.00284.400.00-250.00%
DECK240621C004500002024-02-02 10:47AM EDT450.00431.95457.00467.000.00-110.00%
DECK240621C004700002024-02-02 10:47AM EDT470.00412.49438.00447.000.00-330.00%
DECK240621C005000002023-12-18 11:47AM EDT500.00222.05248.00257.200.00-100.00%
DECK240621C005200002024-04-03 10:17AM EDT520.00392.00311.20320.000.00-140.00%
DECK240621C005300002024-01-22 3:07PM EDT530.00251.00339.00348.700.00-120.00%
DECK240621C005500002024-05-24 12:55PM EDT550.00487.700.000.000.00-100.00%
DECK240621C005600002023-11-27 11:15AM EDT560.00124.80156.80162.400.00-1100.00%
DECK240621C005700002024-04-17 1:23PM EDT570.00256.73317.60326.800.00-1210.00%
DECK240621C005800002024-04-17 1:23PM EDT580.00247.23308.00317.000.00-1370.00%
DECK240621C005900002023-10-31 11:49AM EDT590.0077.50113.20119.200.00-230.00%
DECK240621C006000002024-02-02 12:21PM EDT600.00304.03312.00322.000.00-10110.00%
DECK240621C006100002023-12-04 11:11AM EDT610.00131.41106.00109.200.00-120.00%
DECK240621C006200002024-04-17 1:23PM EDT620.00209.82268.50277.700.00-1180.00%
DECK240621C006300002024-04-17 1:23PM EDT630.00200.62259.10268.000.00-120.00%
DECK240621C006400002024-04-05 1:58PM EDT640.00251.30205.20215.000.00-1290.00%
DECK240621C006500002024-03-08 12:02PM EDT650.00298.95237.00246.500.00-190.00%
DECK240621C006600002024-02-15 12:00PM EDT660.00217.50261.10270.600.00-8230.00%
DECK240621C006700002024-03-11 1:49PM EDT670.00247.25155.30162.800.00-6100.00%
DECK240621C006800002024-04-19 3:58PM EDT680.00139.000.000.000.00-150.00%
DECK240621C006900002024-01-18 3:15PM EDT690.0096.05194.20200.800.00-250.00%
DECK240621C007000002024-05-24 11:32AM EDT700.00329.000.000.000.00-600.00%
DECK240621C007200002024-05-15 11:22AM EDT720.00198.500.000.000.00-100.00%
DECK240621C007350002024-05-01 2:38PM EDT735.00118.900.000.000.00--00.00%
DECK240621C007400002024-02-08 11:50AM EDT740.00139.00194.80201.900.00-1180.00%
DECK240621C007600002024-05-08 9:32AM EDT760.00117.000.000.000.00-400.00%
DECK240621C007700002024-05-24 10:26AM EDT770.00262.150.000.000.00-100.00%
DECK240621C007800002024-04-30 1:36PM EDT780.0077.900.000.000.00-200.00%
DECK240621C007850002024-05-07 2:20PM EDT785.00101.360.000.000.00-100.00%
DECK240621C007950002024-05-24 3:15PM EDT795.00234.000.000.000.00-100.00%
DECK240621C008000002024-05-24 1:43PM EDT800.00226.000.000.000.00-1200.00%
DECK240621C008050002024-05-08 9:30AM EDT805.0085.000.000.000.00-2000.00%
DECK240621C008100002024-05-24 12:12PM EDT810.00224.970.000.000.00-400.00%
DECK240621C008150002024-05-24 1:35PM EDT815.00211.890.000.000.00-100.00%
DECK240621C008200002024-05-24 1:35PM EDT820.00207.000.000.000.00-300.00%
DECK240621C008250002024-05-24 9:38AM EDT825.00189.100.000.000.00-300.00%
DECK240621C008300002024-05-24 9:34AM EDT830.00175.000.000.000.00-100.00%
DECK240621C008350002024-05-02 3:59PM EDT835.0054.100.000.000.00-500.00%
DECK240621C008400002024-05-24 2:21PM EDT840.00192.540.000.000.00-600.00%
DECK240621C008450002024-05-24 10:26AM EDT845.00190.000.000.000.00-100.00%
DECK240621C008500002024-05-24 2:07PM EDT850.00184.080.000.000.00-5000.00%
DECK240621C008550002024-05-24 9:52AM EDT855.00163.270.000.000.00-500.00%
DECK240621C008600002024-05-17 11:04AM EDT860.0071.900.000.000.00-100.00%
DECK240621C008650002024-05-23 3:45PM EDT865.0070.510.000.000.00-400.00%
DECK240621C008700002024-05-24 10:26AM EDT870.00164.150.000.000.00-600.00%
DECK240621C008750002024-05-23 2:47PM EDT875.0061.900.000.000.00-800.00%
DECK240621C008800002024-05-24 3:45PM EDT880.00150.000.000.000.00-700.00%
DECK240621C008850002024-05-24 10:05AM EDT885.00136.000.000.000.00-400.00%
DECK240621C008900002024-05-24 10:41AM EDT890.00134.650.000.000.00-700.00%
DECK240621C008950002024-05-24 11:32AM EDT895.00136.890.000.000.00-1700.00%
DECK240621C009000002024-05-24 3:59PM EDT900.00135.450.000.000.00-4800.00%
DECK240621C009050002024-05-24 3:49PM EDT905.00127.000.000.000.00-4300.00%
DECK240621C009100002024-05-24 3:54PM EDT910.00123.350.000.000.00-3900.00%
DECK240621C009150002024-05-24 12:56PM EDT915.00123.550.000.000.00-900.00%
DECK240621C009200002024-05-24 3:59PM EDT920.00120.000.000.000.00-900.00%
DECK240621C009250002024-05-24 2:19PM EDT925.00112.200.000.000.00-700.00%
DECK240621C009300002024-05-24 12:15PM EDT930.00109.750.000.000.00-800.00%
DECK240621C009350002024-05-23 3:53PM EDT935.0035.750.000.000.00-100.00%
DECK240621C009400002024-05-24 3:58PM EDT940.0098.000.000.000.00-900.00%
DECK240621C009450002024-05-24 1:02PM EDT945.0093.010.000.000.00-500.00%
DECK240621C009500002024-05-24 3:54PM EDT950.0085.970.000.000.00-3800.00%
DECK240621C009550002024-05-24 2:51PM EDT955.0078.200.000.000.00-1100.00%
DECK240621C009600002024-05-24 3:59PM EDT960.0080.450.000.000.00-2500.00%
DECK240621C009650002024-05-24 9:34AM EDT965.0064.700.000.000.00-100.00%
DECK240621C009700002024-05-24 2:19PM EDT970.0072.400.000.000.00-200.00%
DECK240621C009750002024-05-24 3:59PM EDT975.0068.900.000.000.00-600.00%
DECK240621C009800002024-05-24 2:42PM EDT980.0060.150.000.000.00-400.00%
DECK240621C009850002024-05-24 12:19PM EDT985.0061.000.000.000.00-300.00%
DECK240621C009900002024-05-24 9:39AM EDT990.0061.700.000.000.00-200.00%
DECK240621C009950002024-05-24 9:39AM EDT995.0058.000.000.000.00-100.00%
DECK240621C010000002024-05-24 3:59PM EDT1,000.0050.400.000.000.00-5700.00%
DECK240621C010100002024-05-24 3:56PM EDT1,010.0043.000.000.000.00-4300.00%
DECK240621C010200002024-05-24 3:55PM EDT1,020.0036.350.000.000.00-36200.00%
DECK240621C010300002024-05-24 3:14PM EDT1,030.0029.180.000.000.00-5000.00%
DECK240621C010400002024-05-24 3:59PM EDT1,040.0028.600.000.000.00-4800.78%
DECK240621C010500002024-05-24 3:31PM EDT1,050.0020.700.000.000.00-7501.56%
DECK240621C010600002024-05-24 2:43PM EDT1,060.0017.780.000.000.00-801.56%
DECK240621C010700002024-05-24 3:53PM EDT1,070.0015.000.000.000.00-5003.13%
DECK240621C010800002024-05-24 11:45AM EDT1,080.0015.430.000.000.00-2803.13%
DECK240621C010900002024-05-24 1:36PM EDT1,090.009.970.000.000.00-603.13%
DECK240621C011000002024-05-24 3:57PM EDT1,100.009.000.000.000.00-21306.25%
DECK240621C011100002024-05-24 3:59PM EDT1,110.007.600.000.000.00-10606.25%
DECK240621C011200002024-05-24 3:58PM EDT1,120.007.280.000.000.00-2806.25%
DECK240621C011300002024-05-24 3:58PM EDT1,130.006.460.000.000.00-1506.25%
DECK240621C011400002024-05-24 1:29PM EDT1,140.005.230.000.000.00-306.25%
DECK240621C011500002024-05-24 1:29PM EDT1,150.004.620.000.000.00-806.25%
DECK240621C011600002024-05-24 1:56PM EDT1,160.002.500.000.000.00-306.25%
DECK240621C011800002024-05-24 9:34AM EDT1,180.002.350.000.000.00-1012.50%
DECK240621C012000002024-05-24 3:56PM EDT1,200.001.600.000.000.00-66012.50%
DECK240621C012100002024-05-24 9:36AM EDT1,210.002.100.000.000.00-1012.50%
DECK240621C012300002024-05-24 2:54PM EDT1,230.001.250.000.000.00-11012.50%
DECK240621C012400002024-02-29 10:30AM EDT1,240.003.602.509.200.00--250.85%
DECK240621C012500002024-05-15 11:46AM EDT1,250.001.500.000.000.00--012.50%
DECK240621C012600002024-02-29 10:30AM EDT1,260.003.001.457.600.00--150.89%
DECK240621C012700002024-05-20 10:53AM EDT1,270.000.700.000.000.00--012.50%
DECK240621C012800002024-05-10 11:44AM EDT1,280.000.300.000.000.00--012.50%
DECK240621C013000002024-05-24 11:19AM EDT1,300.001.000.000.000.00-150012.50%
DECK240621C013200002024-03-08 11:46AM EDT1,320.003.700.055.000.00-1153.10%
DECK240621C013300002024-05-24 10:11AM EDT1,330.000.400.000.000.00-9025.00%
DECK240621C013800002024-04-04 12:07PM EDT1,380.000.300.004.700.00-1259.86%
DECK240621C014000002024-05-24 12:02PM EDT1,400.000.100.000.000.00-12025.00%
DECK240621C014200002024-05-23 10:34AM EDT1,420.000.400.000.000.00-1025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240621P002500002024-02-27 3:15PM EDT250.000.050.004.300.00-329258.64%
DECK240621P002600002024-04-12 11:51AM EDT260.000.050.004.300.00-121251.71%
DECK240621P002700002024-04-12 11:50AM EDT270.000.030.004.300.00-14245.07%
DECK240621P002800002023-11-08 12:06PM EDT280.001.000.004.800.00-12242.68%
DECK240621P003000002023-10-12 9:30AM EDT300.003.200.004.800.00--1230.42%
DECK240621P003100002023-10-12 9:30AM EDT310.004.000.004.800.00--1224.59%
DECK240621P003500002024-05-20 10:24AM EDT350.000.120.000.000.00-1050.00%
DECK240621P003700002024-01-16 2:59PM EDT370.001.650.004.800.00--0193.38%
DECK240621P004000002024-03-28 2:53PM EDT400.000.270.004.300.00-1219176.68%
DECK240621P004100002023-12-22 10:30AM EDT410.002.800.000.000.00-11250.00%
DECK240621P004200002024-01-05 2:38PM EDT420.003.680.004.400.00-513168.87%
DECK240621P004300002024-01-05 2:38PM EDT430.004.230.004.400.00-55164.82%
DECK240621P004500002024-05-23 12:41PM EDT450.000.050.000.000.00-5050.00%
DECK240621P004600002023-12-05 11:35AM EDT460.005.304.006.800.00-1110178.88%
DECK240621P004700002024-01-12 2:45PM EDT470.004.100.004.800.00-23151.51%
DECK240621P004800002024-03-25 3:44PM EDT480.000.600.000.000.00-51850.00%
DECK240621P004900002023-11-29 10:50AM EDT490.009.104.108.000.00-716170.16%
DECK240621P005000002024-05-24 9:34AM EDT500.000.050.000.000.00-1050.00%
DECK240621P005100002024-02-02 12:39PM EDT510.001.620.004.800.00-33137.23%
DECK240621P005200002024-02-02 2:58PM EDT520.002.590.004.800.00-19133.84%
DECK240621P005300002024-05-24 10:18AM EDT530.000.050.000.000.00-3050.00%
DECK240621P005350002024-05-24 10:22AM EDT535.000.050.000.000.00-14050.00%
DECK240621P005400002024-02-02 10:32AM EDT540.002.800.056.100.00-129132.64%
DECK240621P005450002024-05-20 9:54AM EDT545.000.600.000.000.00--050.00%
DECK240621P005500002024-05-24 1:49PM EDT550.000.050.000.000.00-11050.00%
DECK240621P005600002024-05-22 1:57PM EDT560.000.250.000.000.00-24050.00%
DECK240621P005700002024-05-22 1:54PM EDT570.000.350.000.000.00-20050.00%
DECK240621P005750002024-05-20 9:54AM EDT575.000.500.000.000.00--050.00%
DECK240621P005800002024-05-22 1:54PM EDT580.000.450.000.000.00-13050.00%
DECK240621P005900002024-01-22 3:25PM EDT590.009.920.208.200.00-10117123.40%
DECK240621P006000002024-05-24 11:10AM EDT600.000.100.000.000.00-11050.00%
DECK240621P006050002024-05-20 10:09AM EDT605.001.610.000.000.00--050.00%
DECK240621P006100002024-04-01 2:48PM EDT610.002.300.056.900.00-116112.93%
DECK240621P006200002024-05-24 2:18PM EDT620.000.140.000.000.00-4025.00%
DECK240621P006250002024-05-06 12:20PM EDT625.002.560.000.000.00--025.00%
DECK240621P006300002024-05-24 12:39PM EDT630.000.150.000.000.00-9025.00%
DECK240621P006350002024-05-24 9:45AM EDT635.000.250.000.000.00-2025.00%
DECK240621P006400002024-05-24 9:45AM EDT640.000.250.000.000.00-2025.00%
DECK240621P006450002024-05-24 9:44AM EDT645.000.250.000.000.00-2025.00%
DECK240621P006500002024-05-24 10:16AM EDT650.000.150.000.000.00-3025.00%
DECK240621P006550002024-05-24 9:45AM EDT655.000.250.000.000.00-3025.00%
DECK240621P006600002024-05-24 10:46AM EDT660.000.300.000.000.00-8025.00%
DECK240621P006650002024-05-24 9:46AM EDT665.000.300.000.000.00-36025.00%
DECK240621P006700002024-05-24 9:38AM EDT670.000.300.000.000.00-4025.00%
DECK240621P006750002024-05-24 9:43AM EDT675.000.350.000.000.00-35025.00%
DECK240621P006800002024-05-24 9:38AM EDT680.000.250.000.000.00-1025.00%
DECK240621P006850002024-05-24 9:38AM EDT685.000.300.000.000.00-1025.00%
DECK240621P006900002024-05-24 9:45AM EDT690.000.300.000.000.00-1025.00%
DECK240621P006950002024-05-24 9:45AM EDT695.000.400.000.000.00-1025.00%
DECK240621P007000002024-05-24 3:20PM EDT700.000.350.000.000.00-189025.00%
DECK240621P007050002024-04-05 9:34AM EDT705.008.546.3012.200.00-11106.52%
DECK240621P007100002024-05-22 1:39PM EDT710.003.800.000.000.00-2025.00%
DECK240621P007150002024-05-20 10:10AM EDT715.003.140.000.000.00--025.00%
DECK240621P007200002024-05-24 10:57AM EDT720.001.350.000.000.00-10025.00%
DECK240621P007250002024-05-24 10:53AM EDT725.000.750.000.000.00-11025.00%
DECK240621P007300002024-05-24 10:17AM EDT730.000.790.000.000.00-36025.00%
DECK240621P007350002024-05-24 9:41AM EDT735.002.850.000.000.00-9025.00%
DECK240621P007400002024-05-24 2:40PM EDT740.000.600.000.000.00-40025.00%
DECK240621P007450002024-04-25 11:13AM EDT745.0024.000.001.650.00-1258.89%
DECK240621P007500002024-05-24 9:50AM EDT750.001.000.000.000.00-2025.00%
DECK240621P007550002024-05-24 3:16PM EDT755.000.670.000.000.00-1025.00%
DECK240621P007600002024-05-23 11:08AM EDT760.007.490.000.000.00-6025.00%
DECK240621P007650002024-05-24 9:39AM EDT765.000.650.000.000.00-1025.00%
DECK240621P007700002024-05-24 9:37AM EDT770.001.630.000.000.00-1025.00%
DECK240621P007750002024-05-24 9:34AM EDT775.002.500.000.000.00-10025.00%
DECK240621P007800002024-05-24 2:47PM EDT780.000.750.000.000.00-10025.00%
DECK240621P007850002024-05-24 10:16AM EDT785.001.000.000.000.00-5025.00%
DECK240621P007900002024-05-24 1:16PM EDT790.001.820.000.000.00-8025.00%
DECK240621P007950002024-05-24 11:15AM EDT795.000.800.000.000.00-3025.00%
DECK240621P008000002024-05-24 12:33PM EDT800.001.200.000.000.00-78025.00%
DECK240621P008050002024-05-24 9:36AM EDT805.001.920.000.000.00-1025.00%
DECK240621P008100002024-05-24 1:16PM EDT810.002.120.000.000.00-6012.50%
DECK240621P008150002024-05-24 1:07PM EDT815.001.000.000.000.00-2012.50%
DECK240621P008200002024-05-24 12:13PM EDT820.001.600.000.000.00-17012.50%
DECK240621P008250002024-05-24 10:19AM EDT825.003.340.000.000.00-3012.50%
DECK240621P008300002024-05-24 11:52AM EDT830.002.890.000.000.00-14012.50%
DECK240621P008350002024-05-24 9:54AM EDT835.003.170.000.000.00-2012.50%
DECK240621P008400002024-05-24 1:47PM EDT840.002.330.000.000.00-3012.50%
DECK240621P008450002024-05-24 2:01PM EDT845.001.570.000.000.00-3012.50%
DECK240621P008500002024-05-24 3:55PM EDT850.001.700.000.000.00-34012.50%
DECK240621P008550002024-05-23 3:03PM EDT855.0026.300.000.000.00-7012.50%
DECK240621P008600002024-05-24 1:34PM EDT860.001.590.000.000.00-3012.50%
DECK240621P008650002024-05-24 12:00PM EDT865.002.000.000.000.00-10012.50%
DECK240621P008700002024-05-24 10:26AM EDT870.002.480.000.000.00-4012.50%
DECK240621P008750002024-05-24 10:33AM EDT875.002.200.000.000.00-5012.50%
DECK240621P008800002024-05-24 1:39PM EDT880.002.100.000.000.00-4012.50%
DECK240621P008850002024-05-24 10:33AM EDT885.002.500.000.000.00-11012.50%
DECK240621P008900002024-05-24 12:40PM EDT890.001.850.000.000.00-14012.50%
DECK240621P008950002024-05-24 2:52PM EDT895.003.000.000.000.00-13012.50%
DECK240621P009000002024-05-24 3:46PM EDT900.002.600.000.000.00-114012.50%
DECK240621P009050002024-05-24 12:30PM EDT905.003.080.000.000.00-8012.50%
DECK240621P009100002024-05-24 3:36PM EDT910.002.890.000.000.00-2012.50%
DECK240621P009150002024-05-24 10:20AM EDT915.004.200.000.000.00-14012.50%
DECK240621P009200002024-05-24 2:31PM EDT920.003.500.000.000.00-306.25%
DECK240621P009250002024-05-24 10:10AM EDT925.005.800.000.000.00-406.25%
DECK240621P009300002024-05-24 3:33PM EDT930.003.950.000.000.00-1306.25%
DECK240621P009350002024-05-24 10:00AM EDT935.008.500.000.000.00-206.25%
DECK240621P009400002024-05-24 3:33PM EDT940.004.900.000.000.00-606.25%
DECK240621P009450002024-05-24 2:44PM EDT945.006.000.000.000.00-106.25%
DECK240621P009500002024-05-24 2:36PM EDT950.006.430.000.000.00-5206.25%
DECK240621P009550002024-05-24 1:06PM EDT955.006.580.000.000.00-206.25%
DECK240621P009600002024-05-24 2:06PM EDT960.007.040.000.000.00-2006.25%
DECK240621P009650002024-05-24 3:50PM EDT965.007.900.000.000.00-4006.25%
DECK240621P009700002024-05-24 3:10PM EDT970.009.900.000.000.00-1006.25%
DECK240621P009750002024-05-24 3:53PM EDT975.0011.200.000.000.00-906.25%
DECK240621P009800002024-05-24 1:47PM EDT980.0014.730.000.000.00-203.13%
DECK240621P009850002024-05-24 2:56PM EDT985.0013.700.000.000.00-503.13%
DECK240621P009900002024-05-24 3:52PM EDT990.0014.300.000.000.00-2103.13%
DECK240621P009950002024-05-24 3:59PM EDT995.0014.300.000.000.00-803.13%
DECK240621P010000002024-05-24 3:59PM EDT1,000.0015.900.000.000.00-7903.13%
DECK240621P010100002024-05-24 3:51PM EDT1,010.0020.670.000.000.00-5501.56%
DECK240621P010200002024-05-24 3:53PM EDT1,020.0025.750.000.000.00-7200.78%
DECK240621P010300002024-05-24 3:59PM EDT1,030.0028.000.000.000.00-7600.39%
DECK240621P010400002024-05-24 3:16PM EDT1,040.0036.100.000.000.00-4500.00%
DECK240621P010500002024-05-24 11:52AM EDT1,050.0043.000.000.000.00-1300.00%
DECK240621P010600002024-05-24 3:33PM EDT1,060.0051.000.000.000.00-600.00%
DECK240621P010800002024-05-24 3:59PM EDT1,080.0059.000.000.000.00-100.00%
DECK240621P011000002024-05-24 3:28PM EDT1,100.0079.830.000.000.00-100.00%
DECK240621P011300002024-05-24 10:53AM EDT1,130.00116.000.000.000.00-2900.00%