Singapore markets open in 2 hours 1 minute
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,758.95 +174.91 (+0.59%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK220617C00120000 | 2022-05-23 10:19AM EDT | 120.00 | 123.58 | 122.90 | 132.50 | 0.00 | - | 3 | 1 | 114.26% |
| DECK220617C00180000 | 2021-12-21 2:41PM EDT | 180.00 | 175.00 | 131.00 | 139.50 | 0.00 | - | - | 2 | 479.26% |
| DECK220617C00200000 | 2022-05-19 1:56PM EDT | 200.00 | 31.95 | 46.40 | 54.50 | 0.00 | - | 1 | 4 | 74.90% |
| DECK220617C00210000 | 2022-05-19 1:56PM EDT | 210.00 | 24.95 | 38.30 | 46.00 | 0.00 | - | 1 | 1 | 73.77% |
| DECK220617C00220000 | 2022-05-20 9:48AM EDT | 220.00 | 51.60 | 31.30 | 35.90 | 0.00 | - | 2 | 50 | 67.91% |
| DECK220617C00230000 | 2022-05-24 10:14AM EDT | 230.00 | 16.75 | 23.10 | 28.40 | 0.00 | - | 1 | 112 | 63.06% |
| DECK220617C00240000 | 2022-05-25 3:27PM EDT | 240.00 | 20.00 | 16.30 | 19.00 | +5.26 | +35.69% | 1 | 307 | 54.24% |
| DECK220617C00250000 | 2022-05-25 11:20AM EDT | 250.00 | 14.60 | 11.70 | 13.30 | +4.54 | +45.13% | 6 | 84 | 53.75% |
| DECK220617C00260000 | 2022-05-25 2:57PM EDT | 260.00 | 9.00 | 6.40 | 12.10 | +3.26 | +56.79% | 22 | 536 | 56.38% |
| DECK220617C00270000 | 2022-05-25 11:50AM EDT | 270.00 | 5.90 | 4.10 | 6.20 | +2.27 | +62.53% | 21 | 82 | 51.05% |
| DECK220617C00280000 | 2022-05-25 11:27AM EDT | 280.00 | 3.80 | 2.10 | 3.90 | +1.47 | +63.09% | 30 | 325 | 54.91% |
| DECK220617C00290000 | 2022-05-24 11:32AM EDT | 290.00 | 2.40 | 2.25 | 4.60 | +0.25 | +11.63% | 1 | 20 | 61.06% |
| DECK220617C00300000 | 2022-05-25 3:09PM EDT | 300.00 | 1.35 | 1.50 | 2.95 | -0.24 | -15.09% | 1 | 92 | 60.77% |
| DECK220617C00310000 | 2022-05-24 11:32AM EDT | 310.00 | 1.20 | 0.65 | 2.10 | 0.00 | - | 2 | 172 | 60.13% |
| DECK220617C00320000 | 2022-05-20 10:35AM EDT | 320.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 4 | 27 | 75.98% |
| DECK220617C00330000 | 2022-05-25 9:30AM EDT | 330.00 | 1.33 | 0.35 | 1.30 | -0.47 | -26.11% | 2 | 22 | 65.09% |
| DECK220617C00340000 | 2022-05-10 12:59PM EDT | 340.00 | 1.27 | 0.00 | 4.10 | 0.00 | - | 1 | 10 | 85.07% |
| DECK220617C00350000 | 2022-04-25 3:04PM EDT | 350.00 | 2.12 | 0.00 | 1.30 | 0.00 | - | 10 | 25 | 72.22% |
| DECK220617C00360000 | 2022-03-22 10:34AM EDT | 360.00 | 5.30 | 1.45 | 5.30 | 0.00 | - | 2 | 7 | 108.23% |
| DECK220617C00370000 | 2022-05-25 11:23AM EDT | 370.00 | 0.10 | 0.10 | 1.90 | -1.70 | -94.44% | 12 | 37 | 87.70% |
| DECK220617C00380000 | 2022-03-18 11:39AM EDT | 380.00 | 3.80 | 0.05 | 2.20 | 0.00 | - | 1 | 9 | 94.21% |
| DECK220617C00390000 | 2022-02-16 1:18PM EDT | 390.00 | 9.50 | 2.40 | 7.00 | 0.00 | - | 1 | 11 | 134.85% |
| DECK220617C00400000 | 2022-05-05 2:20PM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 119.39% |
| DECK220617C00410000 | 2022-02-10 1:30PM EDT | 410.00 | 5.90 | 0.10 | 2.95 | 0.00 | - | 1 | 6 | 113.14% |
| DECK220617C00420000 | 2022-02-15 10:40AM EDT | 420.00 | 3.50 | 0.10 | 3.10 | 0.00 | - | 1 | 9 | 118.31% |
| DECK220617C00430000 | 2022-02-07 11:28AM EDT | 430.00 | 3.00 | 0.00 | 1.80 | 0.00 | - | 2 | 4 | 110.62% |
| DECK220617C00440000 | 2022-01-12 12:04PM EDT | 440.00 | 9.00 | 2.15 | 3.60 | 0.00 | - | 1 | 4 | 141.75% |
| DECK220617C00470000 | 2021-11-02 10:05AM EDT | 470.00 | 26.70 | 21.50 | 27.90 | 0.00 | - | - | 1 | 283.32% |
| DECK220617C00480000 | 2021-12-28 12:01PM EDT | 480.00 | 9.50 | 1.15 | 2.25 | 0.00 | - | 3 | 4 | 142.14% |
| DECK220617C00490000 | 2022-01-12 2:53PM EDT | 490.00 | 3.40 | 0.00 | 1.65 | 0.00 | - | 9 | 9 | 129.25% |
| DECK220617C00500000 | 2022-05-20 9:35AM EDT | 500.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 101.95% |
| DECK220617C00520000 | 2022-01-05 4:30PM EDT | 520.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 165.11% |
| DECK220617C00560000 | 2021-12-16 3:16PM EDT | 560.00 | 3.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 147.12% |
| DECK220617C00640000 | 2021-12-21 11:00AM EDT | 640.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 198.68% |
| DECK220617C00660000 | 2022-05-20 9:37AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 120.31% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK220617P00140000 | 2022-05-20 3:36PM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.81% |
| DECK220617P00150000 | 2022-05-20 9:58AM EDT | 150.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 4 | 8 | 124.12% |
| DECK220617P00155000 | 2022-05-19 2:23PM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 130.74% |
| DECK220617P00160000 | 2022-05-23 11:38AM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 123.49% |
| DECK220617P00165000 | 2022-05-19 2:01PM EDT | 165.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 116.43% |
| DECK220617P00170000 | 2022-05-24 11:28AM EDT | 170.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 88.18% |
| DECK220617P00175000 | 2022-05-20 11:37AM EDT | 175.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.83% |
| DECK220617P00180000 | 2022-05-20 1:05PM EDT | 180.00 | 1.20 | 0.20 | 2.00 | 0.00 | - | 23 | 8 | 79.74% |
| DECK220617P00185000 | 2022-05-20 2:24PM EDT | 185.00 | 1.50 | 0.80 | 4.80 | 0.00 | - | 3 | 6 | 93.75% |
| DECK220617P00190000 | 2022-05-20 10:35AM EDT | 190.00 | 0.85 | 1.10 | 2.60 | 0.00 | - | 5 | 22 | 77.77% |
| DECK220617P00195000 | 2022-05-24 10:27AM EDT | 195.00 | 3.20 | 1.30 | 3.50 | 0.00 | - | 7 | 13 | 77.19% |
| DECK220617P00200000 | 2022-05-25 12:02PM EDT | 200.00 | 2.00 | 1.70 | 4.10 | -1.09 | -35.28% | 3 | 67 | 75.24% |
| DECK220617P00210000 | 2022-05-24 9:35AM EDT | 210.00 | 3.71 | 1.85 | 5.80 | 0.00 | - | 10 | 26 | 69.03% |
| DECK220617P00220000 | 2022-05-24 3:50PM EDT | 220.00 | 6.50 | 3.60 | 6.50 | +0.48 | +7.97% | 1 | 31 | 62.74% |
| DECK220617P00230000 | 2022-05-24 11:58AM EDT | 230.00 | 9.90 | 6.10 | 7.50 | 0.00 | - | 5 | 37 | 56.79% |
| DECK220617P00240000 | 2022-05-25 2:21PM EDT | 240.00 | 9.50 | 8.60 | 10.60 | -3.00 | -24.00% | 12 | 248 | 52.36% |
| DECK220617P00250000 | 2022-05-25 11:18AM EDT | 250.00 | 13.70 | 12.90 | 15.60 | -9.10 | -39.91% | 5 | 35 | 51.15% |
| DECK220617P00260000 | 2022-05-23 11:02AM EDT | 260.00 | 23.60 | 18.80 | 21.90 | 0.00 | - | 1 | 44 | 51.01% |
| DECK220617P00270000 | 2022-05-20 1:13PM EDT | 270.00 | 29.00 | 25.20 | 29.90 | 0.00 | - | 8 | 52 | 51.01% |
| DECK220617P00280000 | 2022-05-12 1:50PM EDT | 280.00 | 51.00 | 33.30 | 37.70 | 0.00 | - | 5 | 35 | 50.34% |
| DECK220617P00290000 | 2022-05-23 9:34AM EDT | 290.00 | 41.00 | 41.60 | 47.30 | 0.00 | - | 10 | 14 | 51.86% |
| DECK220617P00300000 | 2022-04-22 11:40AM EDT | 300.00 | 32.70 | 45.20 | 50.30 | 0.00 | - | 12 | 18 | 0.00% |
| DECK220617P00310000 | 2022-05-11 10:22AM EDT | 310.00 | 69.40 | 58.10 | 67.10 | 0.00 | - | 1 | 11 | 84.83% |
| DECK220617P00320000 | 2022-05-23 9:54AM EDT | 320.00 | 71.70 | 68.00 | 76.30 | 0.00 | - | 1 | 9 | 87.06% |
| DECK220617P00330000 | 2022-05-13 12:45PM EDT | 330.00 | 86.00 | 77.60 | 86.50 | 0.00 | - | 5 | 8 | 95.26% |
| DECK220617P00340000 | 2022-05-06 9:50AM EDT | 340.00 | 101.40 | 87.70 | 96.70 | 0.00 | - | 1 | 0 | 103.17% |
| DECK220617P00350000 | 2022-05-23 1:09PM EDT | 350.00 | 102.57 | 97.50 | 106.60 | 0.00 | - | 2 | 12 | 108.69% |
| DECK220617P00360000 | 2022-05-23 1:09PM EDT | 360.00 | 112.62 | 107.50 | 116.70 | 0.00 | - | 1 | 9 | 115.36% |
| DECK220617P00370000 | 2022-01-28 12:03PM EDT | 370.00 | 82.00 | 83.50 | 89.90 | 0.00 | - | 2 | 15 | 0.00% |
| DECK220617P00380000 | 2021-11-02 12:13PM EDT | 380.00 | 36.40 | 45.60 | 51.00 | 0.00 | - | 2 | 10 | 0.00% |
| DECK220617P00390000 | 2022-05-12 3:33PM EDT | 390.00 | 155.00 | 137.50 | 147.30 | 0.00 | - | 1 | 2 | 136.30% |
| DECK220617P00410000 | 2022-02-07 12:23PM EDT | 410.00 | 116.20 | 153.00 | 162.50 | 0.00 | - | 1 | 1 | 75.88% |
| DECK220617P00420000 | 2022-03-14 1:49PM EDT | 420.00 | 170.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK220617P00440000 | 2021-11-29 2:12PM EDT | 440.00 | 62.94 | 87.50 | 90.60 | 0.00 | - | - | 5 | 0.00% |
| DECK220617P00470000 | 2021-11-17 3:58PM EDT | 470.00 | 73.00 | 119.30 | 126.70 | 0.00 | - | - | 1 | 0.00% |
| DECK220617P00490000 | 2021-10-29 12:40PM EDT | 490.00 | 114.90 | 98.20 | 103.70 | 0.00 | - | 5 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
