Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,386.70 -7.51 (-0.22%) Nikkei
27,470.24 +87.68 (+0.32%) Hang Seng
22,522.69 -166.21 (-0.73%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,644.04 +486.72 (+2.10%) CMC Crypto 200
537.02 +20.01 (+3.87%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230217C00270000 | 2023-01-19 1:37PM EST | 270.00 | 149.53 | 153.00 | 161.00 | 0.00 | - | - | 5 | 95.80% |
| DECK230217C00280000 | 2023-01-11 3:29PM EST | 280.00 | 136.80 | 143.00 | 151.00 | 0.00 | - | 10 | 15 | 89.01% |
| DECK230217C00320000 | 2023-01-23 3:12PM EST | 320.00 | 102.75 | 103.30 | 112.00 | +102.75 | - | - | 1 | 74.07% |
| DECK230217C00330000 | 2023-01-20 11:59AM EST | 330.00 | 89.61 | 94.00 | 102.00 | 0.00 | - | 1 | 1 | 71.24% |
| DECK230217C00340000 | 2022-12-14 3:17PM EST | 340.00 | 61.70 | 80.50 | 89.50 | 0.00 | - | - | 1 | 76.25% |
| DECK230217C00350000 | 2023-01-12 10:11AM EST | 350.00 | 69.27 | 75.10 | 83.00 | 0.00 | - | 3 | 21 | 65.77% |
| DECK230217C00360000 | 2023-01-12 10:11AM EST | 360.00 | 60.92 | 66.00 | 74.00 | 0.00 | - | 3 | 1 | 64.11% |
| DECK230217C00370000 | 2023-01-09 3:01PM EST | 370.00 | 50.00 | 56.00 | 63.80 | 0.00 | - | 4 | 100 | 55.97% |
| DECK230217C00380000 | 2023-01-20 9:56AM EST | 380.00 | 42.50 | 47.00 | 55.00 | 0.00 | - | 1 | 33 | 53.33% |
| DECK230217C00390000 | 2023-01-20 9:56AM EST | 390.00 | 36.00 | 39.00 | 46.80 | 0.00 | - | 1 | 33 | 52.34% |
| DECK230217C00400000 | 2023-01-26 3:43PM EST | 400.00 | 32.89 | 32.00 | 40.00 | 0.00 | - | 2 | 59 | 53.25% |
| DECK230217C00410000 | 2023-01-26 12:38PM EST | 410.00 | 26.36 | 25.10 | 31.70 | 0.00 | - | 3 | 539 | 59.12% |
| DECK230217C00420000 | 2023-01-27 3:43PM EST | 420.00 | 23.75 | 22.80 | 24.50 | +1.85 | +8.45% | 2 | 46 | 52.54% |
| DECK230217C00430000 | 2023-01-27 2:48PM EST | 430.00 | 18.00 | 17.80 | 19.20 | +1.91 | +11.87% | 221 | 41 | 51.84% |
| DECK230217C00440000 | 2023-01-27 2:42PM EST | 440.00 | 13.80 | 12.80 | 14.90 | +1.70 | +14.05% | 3 | 369 | 50.42% |
| DECK230217C00450000 | 2023-01-27 2:04PM EST | 450.00 | 10.00 | 9.50 | 11.10 | +0.60 | +6.38% | 8 | 231 | 52.10% |
| DECK230217C00460000 | 2023-01-25 3:02PM EST | 460.00 | 5.88 | 4.50 | 8.50 | 0.00 | - | 1 | 19 | 52.51% |
| DECK230217C00470000 | 2023-01-23 10:15AM EST | 470.00 | 5.65 | 3.20 | 7.20 | 0.00 | - | 1 | 27 | 55.45% |
| DECK230217C00480000 | 2023-01-26 2:11PM EST | 480.00 | 3.11 | 1.50 | 6.20 | 0.00 | - | 2 | 8 | 58.42% |
| DECK230217C00490000 | 2023-01-23 2:57PM EST | 490.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.89% |
| DECK230217C00500000 | 2022-11-30 12:21PM EST | 500.00 | 4.60 | 0.15 | 4.60 | 0.00 | - | - | 2 | 52.50% |
| DECK230217C00520000 | 2023-01-25 11:40AM EST | 520.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 10 | 41 | 48.95% |
| DECK230217C00540000 | 2023-01-24 3:06PM EST | 540.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 8 | 50.27% |
| DECK230217C00560000 | 2023-01-24 11:32AM EST | 560.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 62.50% |
| DECK230217C00580000 | 2023-01-25 10:58AM EST | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 908 | 49.02% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230217P00185000 | 2023-01-03 11:09AM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 136.91% |
| DECK230217P00190000 | 2023-01-11 11:32AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 42 | 116.41% |
| DECK230217P00195000 | 2022-12-19 11:17AM EST | 195.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 202.10% |
| DECK230217P00200000 | 2023-01-12 2:53PM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 95 | 109.38% |
| DECK230217P00210000 | 2022-12-12 11:35AM EST | 210.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 172.39% |
| DECK230217P00220000 | 2023-01-09 1:32PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 85 | 102.73% |
| DECK230217P00230000 | 2023-01-27 1:07PM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 546 | 96.09% |
| DECK230217P00250000 | 2023-01-23 3:35PM EST | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 83.98% |
| DECK230217P00260000 | 2022-12-09 2:56PM EST | 260.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 135.91% |
| DECK230217P00270000 | 2023-01-27 3:22PM EST | 270.00 | 0.10 | 0.00 | 1.50 | +0.05 | +100.00% | 1 | 44 | 102.39% |
| DECK230217P00280000 | 2022-12-09 11:22AM EST | 280.00 | 4.48 | 0.00 | 4.80 | 0.00 | - | - | 0 | 118.63% |
| DECK230217P00290000 | 2023-01-23 3:33PM EST | 290.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 75.00% |
| DECK230217P00300000 | 2023-01-27 2:33PM EST | 300.00 | 0.25 | 0.05 | 0.40 | -0.05 | -16.67% | 2 | 20 | 68.07% |
| DECK230217P00310000 | 2022-12-09 2:29PM EST | 310.00 | 7.80 | 1.05 | 4.90 | 0.00 | - | - | 2 | 99.49% |
| DECK230217P00320000 | 2023-01-17 2:10PM EST | 320.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | 2 | 14 | 70.12% |
| DECK230217P00330000 | 2023-01-13 12:49PM EST | 330.00 | 2.53 | 0.05 | 3.90 | 0.00 | - | 10 | 14 | 75.85% |
| DECK230217P00340000 | 2023-01-23 9:30AM EST | 340.00 | 1.75 | 0.35 | 4.70 | 0.00 | - | 1 | 2 | 73.00% |
| DECK230217P00350000 | 2023-01-27 3:41PM EST | 350.00 | 2.34 | 0.40 | 4.30 | -0.59 | -20.14% | 1 | 14 | 64.48% |
| DECK230217P00360000 | 2023-01-25 9:38AM EST | 360.00 | 3.70 | 0.90 | 5.00 | 0.00 | - | 1 | 43 | 61.05% |
| DECK230217P00370000 | 2023-01-27 3:41PM EST | 370.00 | 3.19 | 2.45 | 4.00 | -0.80 | -20.05% | 1 | 113 | 55.13% |
| DECK230217P00380000 | 2023-01-25 9:43AM EST | 380.00 | 7.01 | 4.10 | 6.70 | 0.00 | - | 1 | 67 | 57.13% |
| DECK230217P00390000 | 2023-01-27 2:35PM EST | 390.00 | 6.70 | 5.00 | 7.00 | +0.30 | +4.69% | 3 | 66 | 50.94% |
| DECK230217P00400000 | 2023-01-27 11:22AM EST | 400.00 | 9.50 | 7.30 | 10.10 | -1.93 | -16.89% | 253 | 39 | 50.82% |
| DECK230217P00410000 | 2023-01-27 2:03PM EST | 410.00 | 13.08 | 10.10 | 14.20 | -0.12 | -0.91% | 1 | 65 | 50.71% |
| DECK230217P00420000 | 2023-01-26 3:43PM EST | 420.00 | 19.20 | 14.40 | 17.90 | 0.00 | - | 5 | 11 | 54.54% |
| DECK230217P00430000 | 2023-01-26 3:32PM EST | 430.00 | 24.10 | 19.10 | 22.50 | 0.00 | - | 2 | 17 | 53.16% |
| DECK230217P00440000 | 2023-01-25 9:58AM EST | 440.00 | 35.00 | 25.20 | 27.90 | 0.00 | - | 2 | 47 | 51.90% |
| DECK230217P00450000 | 2023-01-26 9:35AM EST | 450.00 | 34.00 | 30.80 | 36.90 | 0.00 | - | 15 | 15 | 50.04% |
© 2023 Yahoo. All rights reserved.
