DECK - Deckers Outdoor Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230616C00165000 | 2022-12-19 3:53PM EDT | 165.00 | 206.75 | 255.00 | 264.50 | 0.00 | - | - | 0 | 0.00% |
| DECK230616C00180000 | 2022-11-18 4:50PM EDT | 180.00 | 203.60 | 191.00 | 200.50 | 0.00 | - | 2 | 0 | 0.00% |
| DECK230616C00210000 | 2022-12-12 4:14PM EDT | 210.00 | 177.70 | 202.00 | 211.80 | 0.00 | - | - | 8 | 0.00% |
| DECK230616C00240000 | 2023-05-26 9:35AM EDT | 240.00 | 202.20 | 233.00 | 242.00 | 0.00 | - | 1 | 5 | 173.63% |
| DECK230616C00260000 | 2022-11-16 4:08PM EDT | 260.00 | 105.90 | 120.70 | 129.50 | 0.00 | - | - | 0 | 0.00% |
| DECK230616C00270000 | 2022-11-11 4:06PM EDT | 270.00 | 101.40 | 117.90 | 126.00 | 0.00 | - | - | 0 | 0.00% |
| DECK230616C00290000 | 2023-05-25 12:49PM EDT | 290.00 | 164.50 | 185.00 | 192.00 | 0.00 | - | 10 | 1 | 150.93% |
| DECK230616C00320000 | 2023-01-26 10:50AM EDT | 320.00 | 113.92 | 86.80 | 95.90 | 0.00 | - | 10 | 10 | 0.00% |
| DECK230616C00330000 | 2023-01-26 10:50AM EDT | 330.00 | 105.42 | 78.80 | 87.70 | 0.00 | - | 10 | 10 | 0.00% |
| DECK230616C00340000 | 2022-11-15 10:34AM EDT | 340.00 | 51.00 | 71.70 | 77.80 | 0.00 | - | 1 | 0 | 0.00% |
| DECK230616C00350000 | 2023-02-09 3:09PM EDT | 350.00 | 88.00 | 72.10 | 77.80 | 0.00 | - | 4 | 9 | 0.00% |
| DECK230616C00360000 | 2022-11-11 1:02PM EDT | 360.00 | 45.20 | 58.20 | 64.00 | 0.00 | - | 1 | 19 | 0.00% |
| DECK230616C00370000 | 2023-02-08 1:08PM EDT | 370.00 | 64.78 | 58.50 | 63.90 | 0.00 | - | 2 | 12 | 0.00% |
| DECK230616C00380000 | 2023-03-07 11:16AM EDT | 380.00 | 76.01 | 72.60 | 80.80 | 0.00 | - | 1 | 5 | 0.00% |
| DECK230616C00390000 | 2023-05-26 10:44AM EDT | 390.00 | 75.50 | 83.10 | 92.50 | 0.00 | - | 1 | 12 | 63.75% |
| DECK230616C00400000 | 2023-05-30 3:46PM EDT | 400.00 | 89.80 | 73.00 | 82.50 | 0.00 | - | 1 | 32 | 56.52% |
| DECK230616C00410000 | 2023-05-15 1:40PM EDT | 410.00 | 87.65 | 64.00 | 73.00 | 0.00 | - | 1 | 38 | 56.90% |
| DECK230616C00420000 | 2023-05-30 3:21PM EDT | 420.00 | 68.97 | 54.00 | 63.00 | 0.00 | - | 2 | 32 | 74.19% |
| DECK230616C00430000 | 2023-05-31 3:38PM EDT | 430.00 | 45.50 | 44.00 | 53.40 | 0.00 | - | 5 | 73 | 66.77% |
| DECK230616C00440000 | 2023-05-30 3:09PM EDT | 440.00 | 51.20 | 35.00 | 44.00 | 0.00 | - | 7 | 100 | 59.73% |
| DECK230616C00450000 | 2023-06-02 3:50PM EDT | 450.00 | 30.65 | 28.00 | 35.00 | +1.15 | +3.90% | 1 | 137 | 53.42% |
| DECK230616C00460000 | 2023-06-01 3:35PM EDT | 460.00 | 21.90 | 21.30 | 27.50 | +6.20 | +39.49% | 1 | 310 | 50.70% |
| DECK230616C00470000 | 2023-06-02 1:26PM EDT | 470.00 | 16.80 | 15.50 | 16.80 | +2.40 | +16.67% | 8 | 346 | 36.85% |
| DECK230616C00480000 | 2023-06-02 3:39PM EDT | 480.00 | 11.60 | 10.00 | 11.20 | +4.23 | +57.39% | 49 | 465 | 35.39% |
| DECK230616C00490000 | 2023-06-02 3:55PM EDT | 490.00 | 6.30 | 5.60 | 7.80 | +2.30 | +57.50% | 94 | 361 | 36.78% |
| DECK230616C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 3.30 | 3.40 | 4.30 | +0.80 | +32.00% | 19 | 1,914 | 34.46% |
| DECK230616C00510000 | 2023-06-02 10:48AM EDT | 510.00 | 2.60 | 2.00 | 4.10 | +1.32 | +103.12% | 5 | 261 | 41.22% |
| DECK230616C00520000 | 2023-06-01 2:27PM EDT | 520.00 | 1.10 | 0.10 | 3.50 | 0.00 | - | 17 | 661 | 45.54% |
| DECK230616C00530000 | 2023-06-02 10:43AM EDT | 530.00 | 0.50 | 0.00 | 9.60 | -2.10 | -80.77% | 1 | 24 | 57.67% |
| DECK230616C00540000 | 2023-05-31 1:29PM EDT | 540.00 | 0.30 | 0.00 | 9.70 | 0.00 | - | 1 | 39 | 64.19% |
| DECK230616C00550000 | 2023-06-01 11:23AM EDT | 550.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 37.65% |
| DECK230616C00560000 | 2023-05-26 10:29AM EDT | 560.00 | 0.20 | 0.00 | 9.70 | 0.00 | - | 2 | 405 | 75.94% |
| DECK230616C00580000 | 2023-04-21 12:35PM EDT | 580.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 2 | 107 | 68.36% |
| DECK230616C00600000 | 2023-05-25 3:37PM EDT | 600.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 602 | 51.22% |
| DECK230616C00620000 | 2023-05-30 12:00PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 213 | 50.98% |
| DECK230616C00630000 | 2023-04-24 1:16PM EDT | 630.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.90% |
| DECK230616C00640000 | 2023-05-30 12:01PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 68 | 52.73% |
| DECK230616C00650000 | 2023-05-16 10:40AM EDT | 650.00 | 1.18 | 0.00 | 9.70 | 0.00 | - | - | 1 | 119.50% |
| DECK230616C00660000 | 2023-05-22 2:23PM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 727 | 57.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK230616P00165000 | 2022-12-16 12:18PM EDT | 165.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 315.23% |
| DECK230616P00170000 | 2023-01-11 10:34AM EDT | 170.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 254.10% |
| DECK230616P00175000 | 2023-02-06 12:33PM EDT | 175.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 267.29% |
| DECK230616P00180000 | 2023-01-26 1:49PM EDT | 180.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 24 | 99 | 281.84% |
| DECK230616P00190000 | 2023-03-13 12:13PM EDT | 190.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 398 | 276.56% |
| DECK230616P00195000 | 2023-01-10 11:35AM EDT | 195.00 | 2.90 | 0.00 | 2.00 | 0.00 | - | 6 | 3 | 232.23% |
| DECK230616P00200000 | 2023-02-07 2:19PM EDT | 200.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 158 | 216.65% |
| DECK230616P00210000 | 2023-01-11 10:34AM EDT | 210.00 | 4.10 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 205.47% |
| DECK230616P00220000 | 2023-01-26 1:49PM EDT | 220.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 16 | 74 | 236.62% |
| DECK230616P00230000 | 2023-04-24 12:07PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 285 | 139.84% |
| DECK230616P00240000 | 2023-05-26 11:50AM EDT | 240.00 | 0.05 | 0.00 | 9.70 | 0.00 | - | 11 | 131 | 247.31% |
| DECK230616P00250000 | 2023-03-20 2:05PM EDT | 250.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 8 | 200.98% |
| DECK230616P00260000 | 2023-05-08 2:12PM EDT | 260.00 | 0.05 | 0.00 | 9.70 | 0.00 | - | 3 | 9 | 222.61% |
| DECK230616P00270000 | 2023-05-25 3:48PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 100.00% |
| DECK230616P00280000 | 2023-05-26 11:50AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 37 | 94.14% |
| DECK230616P00290000 | 2023-05-25 1:40PM EDT | 290.00 | 0.08 | 0.00 | 9.70 | 0.00 | - | 5 | 14 | 188.77% |
| DECK230616P00300000 | 2023-05-25 3:53PM EDT | 300.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 56 | 79 | 128.91% |
| DECK230616P00310000 | 2023-05-25 3:59PM EDT | 310.00 | 0.02 | 0.00 | 9.70 | 0.00 | - | 52 | 66 | 167.92% |
| DECK230616P00320000 | 2023-03-22 9:52AM EDT | 320.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 133.86% |
| DECK230616P00330000 | 2023-05-24 9:58AM EDT | 330.00 | 0.75 | 0.00 | 9.70 | 0.00 | - | 1 | 6 | 148.18% |
| DECK230616P00340000 | 2023-05-25 3:13PM EDT | 340.00 | 0.70 | 0.00 | 9.70 | 0.00 | - | 1 | 18 | 138.66% |
| DECK230616P00350000 | 2023-05-26 10:36AM EDT | 350.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 33 | 37 | 81.05% |
| DECK230616P00360000 | 2023-05-30 9:34AM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 58.11% |
| DECK230616P00370000 | 2023-05-26 9:33AM EDT | 370.00 | 2.00 | 0.00 | 9.70 | 0.00 | - | 45 | 38 | 111.24% |
| DECK230616P00380000 | 2023-06-02 9:30AM EDT | 380.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 11 | 134 | 52.15% |
| DECK230616P00390000 | 2023-06-02 1:02PM EDT | 390.00 | 8.39 | 0.20 | 8.30 | +7.69 | +1,098.57% | 11 | 30 | 90.03% |
| DECK230616P00400000 | 2023-06-02 12:49PM EDT | 400.00 | 0.75 | 0.00 | 2.25 | +0.46 | +158.62% | 3 | 1,049 | 58.28% |
| DECK230616P00410000 | 2023-05-26 3:59PM EDT | 410.00 | 1.00 | 0.00 | 9.80 | 0.00 | - | 42 | 139 | 76.67% |
| DECK230616P00420000 | 2023-06-02 9:42AM EDT | 420.00 | 0.76 | 0.20 | 9.70 | -0.96 | -55.81% | 1 | 510 | 68.30% |
| DECK230616P00430000 | 2023-06-02 2:54PM EDT | 430.00 | 1.25 | 0.20 | 2.10 | -0.70 | -35.90% | 3 | 166 | 45.08% |
| DECK230616P00440000 | 2023-05-30 11:50AM EDT | 440.00 | 1.75 | 0.10 | 2.60 | -0.75 | -30.00% | 1 | 1,438 | 40.27% |
| DECK230616P00450000 | 2023-06-01 12:22PM EDT | 450.00 | 4.80 | 2.40 | 10.00 | 0.00 | - | 16 | 532 | 59.36% |
| DECK230616P00460000 | 2023-06-02 1:09PM EDT | 460.00 | 4.70 | 3.00 | 5.70 | -4.80 | -50.53% | 12 | 277 | 34.93% |
| DECK230616P00470000 | 2023-06-02 3:01PM EDT | 470.00 | 7.40 | 7.70 | 8.90 | -3.50 | -32.11% | 20 | 163 | 33.64% |
| DECK230616P00480000 | 2023-06-02 3:23PM EDT | 480.00 | 11.70 | 8.00 | 14.30 | -3.60 | -23.53% | 5 | 15 | 35.06% |
| DECK230616P00490000 | 2023-06-02 3:34PM EDT | 490.00 | 16.50 | 14.30 | 23.50 | -5.80 | -26.01% | 10 | 43 | 44.06% |
| DECK230616P00500000 | 2023-05-31 9:34AM EDT | 500.00 | 28.00 | 21.00 | 30.00 | 0.00 | - | 1 | 24 | 42.83% |
| DECK230616P00510000 | 2023-05-16 12:45PM EDT | 510.00 | 44.00 | 30.00 | 39.00 | 0.00 | - | - | 1 | 47.50% |
| DECK230616P00650000 | 2023-05-26 9:35AM EDT | 650.00 | 211.10 | 168.00 | 176.00 | 0.00 | - | 1 | 0 | 105.02% |
© 2023 Yahoo. All rights reserved.