Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
390.10-13.93 (-3.45%)
At close: 04:00PM EST
390.10 0.00 (0.00%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK211217C001850002021-09-19 11:00PM EST185.00249.87189.20198.900.00--80.00%
DECK211217C001900002021-09-19 11:00PM EST190.00244.75184.10194.000.00--50.00%
DECK211217C002100002021-10-08 9:49AM EST210.00158.55208.00216.200.00-32472.58%
DECK211217C002300002021-11-10 2:48PM EST230.00189.170.000.000.00-1000.00%
DECK211217C002400002021-12-01 12:22PM EST240.00171.340.000.000.00--00.00%
DECK211217C002500002021-11-10 6:58AM EST250.0074.20151.00159.700.00--1272.88%
DECK211217C002600002021-11-10 6:58AM EST260.0086.00141.00149.700.00-14255.58%
DECK211217C002700002021-08-25 4:32PM EST270.0077.30117.70125.900.00--0126.42%
DECK211217C002800002021-08-25 4:32PM EST280.00130.00109.00116.300.00-12127.10%
DECK211217C003000002021-11-23 12:19PM EST300.00125.390.000.000.00-100.00%
DECK211217C003100002021-11-15 2:43PM EST310.00110.000.000.000.00-100.00%
DECK211217C003200002021-10-29 11:16AM EST320.0069.0092.1099.900.00-1021211.63%
DECK211217C003300002021-10-11 10:48AM EST330.0029.9094.00101.300.00-18244.83%
DECK211217C003400002021-10-29 8:33AM EST340.0069.0072.6080.700.00-35180.79%
DECK211217C003500002021-12-01 10:47AM EST350.0066.200.000.000.00-100.00%
DECK211217C003600002021-11-18 1:05PM EST360.0081.330.000.000.00-100.00%
DECK211217C003700002021-11-18 1:05PM EST370.0071.190.000.000.00-100.00%
DECK211217C003800002021-11-23 2:53PM EST380.0051.700.000.000.00-600.00%
DECK211217C003900002021-12-03 3:59PM EST390.0017.240.000.000.00-200.00%
DECK211217C004000002021-12-02 2:42PM EST400.0019.910.000.000.00-403.13%
DECK211217C004100002021-12-03 12:22PM EST410.0011.000.000.000.00-7006.25%
DECK211217C004200002021-12-03 10:08AM EST420.0010.000.000.000.00-106.25%
DECK211217C004300002021-12-03 10:23AM EST430.007.600.000.000.00-45012.50%
DECK211217C004400002021-12-03 3:47PM EST440.004.000.000.000.00-13012.50%
DECK211217C004500002021-12-02 12:59PM EST450.004.900.000.000.00-1012.50%
DECK211217C004600002021-12-01 2:59PM EST460.003.400.000.000.00-2025.00%
DECK211217C004700002021-12-02 3:27PM EST470.003.100.000.000.00-1025.00%
DECK211217C004800002021-12-02 2:09PM EST480.003.000.000.000.00-4025.00%
DECK211217C004900002021-11-26 9:49AM EST490.002.900.000.000.00-5025.00%
DECK211217C005000002021-12-02 12:54PM EST500.001.750.000.000.00-5025.00%
DECK211217C005100002021-12-01 3:28PM EST510.001.200.000.000.00-3025.00%
DECK211217C005200002021-11-24 10:10AM EST520.001.400.000.000.00-1025.00%
DECK211217C005300002021-11-26 9:30AM EST530.001.050.000.000.00-1025.00%
DECK211217C005400002021-11-08 9:43AM EST540.000.720.000.000.00-1025.00%
DECK211217C005600002021-09-20 8:31AM EST560.002.950.002.950.00-2558112.82%
DECK211217C005800002021-09-19 11:00PM EST580.001.700.004.800.00--1133.18%
DECK211217C006200002021-08-26 12:52PM EST620.001.250.004.800.00--1149.90%
DECK211217C006400002021-12-02 3:03PM EST640.000.100.000.000.00-760050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK211217P001600002021-11-24 2:32PM EST160.000.100.000.000.00--050.00%
DECK211217P001700002021-08-25 4:32PM EST170.000.900.004.800.00--1272.90%
DECK211217P001950002021-08-25 4:32PM EST195.000.500.004.800.00--1232.72%
DECK211217P002300002021-08-25 4:32PM EST230.003.600.654.800.00--4189.31%
DECK211217P002400002021-11-24 3:19PM EST240.000.100.000.000.00-33050.00%
DECK211217P002500002021-11-24 3:18PM EST250.000.100.000.000.00-11050.00%
DECK211217P002600002021-10-06 11:03AM EST260.002.060.004.800.00-11147.71%
DECK211217P002700002021-08-25 4:32PM EST270.0013.650.651.950.00-11119.78%
DECK211217P002900002021-11-02 9:26AM EST290.001.150.004.800.00-980114.55%
DECK211217P003000002021-11-12 10:39AM EST300.000.450.000.000.00-10025.00%
DECK211217P003100002021-11-26 10:01AM EST310.001.460.000.000.00-2025.00%
DECK211217P003200002021-11-26 10:01AM EST320.001.720.000.000.00-2025.00%
DECK211217P003300002021-11-30 3:42PM EST330.001.200.000.000.00-27025.00%
DECK211217P003400002021-12-02 3:17PM EST340.002.410.000.000.00-3012.50%
DECK211217P003500002021-12-02 3:17PM EST350.003.300.000.000.00-2012.50%
DECK211217P003600002021-12-03 11:45AM EST360.007.500.000.000.00-11012.50%
DECK211217P003700002021-12-03 11:45AM EST370.0010.000.000.000.00-5806.25%
DECK211217P003800002021-12-02 1:23PM EST380.008.500.000.000.00-103.13%
DECK211217P003900002021-12-03 3:59PM EST390.0018.650.000.000.00-300.05%
DECK211217P004000002021-12-02 3:15PM EST400.0016.770.000.000.00-100.00%
DECK211217P004100002021-12-03 2:59PM EST410.0031.900.000.000.00-100.00%
DECK211217P004200002021-12-01 11:58AM EST420.0023.000.000.000.00-1200.00%
DECK211217P004300002021-12-01 9:44AM EST430.0023.000.000.000.00-100.00%
DECK211217P004400002021-11-23 11:08AM EST440.0030.300.000.000.00-1100.00%
DECK211217P004500002021-10-29 8:30AM EST450.0063.3040.0047.600.00-1250.00%
DECK211217P004600002021-08-23 9:52AM EST460.0048.8076.7080.000.00-44104.30%
DECK211217P004700002021-08-25 4:32PM EST470.0074.3085.1087.200.00-11100.72%
DECK211217P004800002021-09-16 11:01AM EST480.0054.90116.60124.900.00-11212.86%
DECK211217P005000002021-11-10 6:58AM EST500.00106.6091.50100.000.00-220.00%
DECK211217P005200002021-09-27 11:21AM EST520.00138.40127.50135.800.00-6297.68%
DECK211217P005300002021-10-29 8:40AM EST530.00137.70111.90119.900.00-110.00%
DECK211217P005400002021-11-10 6:58AM EST540.00124.10130.50139.500.00-100.00%
DECK211217P006000002021-11-30 12:06PM EST600.00202.800.000.000.00--00.00%