Singapore markets open in 2 hours 39 minutes

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
426.51+5.49 (+1.30%)
At close: 04:00PM EST
426.51 0.00 (0.00%)
After hours: 04:17PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230217C002700002023-01-19 1:37PM EST270.00149.53153.00161.000.00--593.36%
DECK230217C002800002023-01-11 3:29PM EST280.00136.80143.00151.000.00-101586.77%
DECK230217C003200002023-01-23 3:12PM EST320.00102.75103.30112.00+102.75--172.19%
DECK230217C003300002023-01-20 11:59AM EST330.0089.6194.00102.000.00-1169.43%
DECK230217C003400002022-12-14 3:17PM EST340.0061.7080.5089.500.00--174.32%
DECK230217C003500002023-01-12 10:11AM EST350.0069.2775.1083.000.00-32164.11%
DECK230217C003600002023-01-12 10:11AM EST360.0060.9266.0074.000.00-3162.49%
DECK230217C003700002023-01-09 3:01PM EST370.0050.0056.0063.800.00-410054.55%
DECK230217C003800002023-01-20 9:56AM EST380.0042.5047.0055.000.00-13351.98%
DECK230217C003900002023-01-20 9:56AM EST390.0036.0039.0046.800.00-13351.01%
DECK230217C004000002023-01-26 3:43PM EST400.0032.8932.0040.000.00-25951.90%
DECK230217C004100002023-01-26 12:38PM EST410.0026.3625.1031.700.00-353957.62%
DECK230217C004200002023-01-27 3:43PM EST420.0023.7522.8024.50+1.85+8.45%24651.21%
DECK230217C004300002023-01-27 2:48PM EST430.0018.0017.8019.20+1.91+11.87%2214150.53%
DECK230217C004400002023-01-27 2:42PM EST440.0013.8012.8014.90+1.70+14.05%336951.83%
DECK230217C004500002023-01-27 2:04PM EST450.0010.009.5011.10+0.60+6.38%823150.78%
DECK230217C004600002023-01-25 3:02PM EST460.005.884.508.500.00-11951.18%
DECK230217C004700002023-01-23 10:15AM EST470.005.653.207.200.00-12754.05%
DECK230217C004800002023-01-26 2:11PM EST480.003.111.506.200.00-2856.93%
DECK230217C004900002023-01-23 2:57PM EST490.002.450.004.800.00-2357.40%
DECK230217C005000002022-11-30 12:21PM EST500.004.600.154.600.00--251.18%
DECK230217C005200002023-01-25 11:40AM EST520.000.550.050.800.00-104147.72%
DECK230217C005400002023-01-24 3:06PM EST540.000.450.000.800.00-2854.86%
DECK230217C005600002023-01-24 11:32AM EST560.000.100.001.500.00-1560.91%
DECK230217C005800002023-01-25 10:58AM EST580.000.050.000.050.00-190847.85%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK230217P001850002023-01-03 11:09AM EST185.000.050.000.200.00--10133.40%
DECK230217P001900002023-01-11 11:32AM EST190.000.050.000.050.00-942113.28%
DECK230217P001950002022-12-19 11:17AM EST195.000.200.004.800.00--2197.00%
DECK230217P002000002023-01-12 2:53PM EST200.000.050.000.050.00-695107.03%
DECK230217P002100002022-12-12 11:35AM EST210.000.300.003.300.00--1168.02%
DECK230217P002200002023-01-09 1:32PM EST220.000.050.000.100.00-485100.00%
DECK230217P002300002023-01-27 1:07PM EST230.000.050.000.100.00-1054693.75%
DECK230217P002500002023-01-23 3:35PM EST250.000.100.000.100.00-6682.03%
DECK230217P002600002022-12-09 2:56PM EST260.002.140.004.800.00-47132.47%
DECK230217P002700002023-01-27 3:22PM EST270.000.100.001.50+0.05+100.00%14499.80%
DECK230217P002800002022-12-09 11:22AM EST280.004.480.004.800.00--0115.63%
DECK230217P002900002023-01-23 3:33PM EST290.000.500.050.450.00-101073.05%
DECK230217P003000002023-01-27 2:33PM EST300.000.250.050.40-0.05-16.67%22066.41%
DECK230217P003100002022-12-09 2:29PM EST310.007.801.054.900.00--296.97%
DECK230217P003200002023-01-17 2:10PM EST320.002.000.001.700.00-21468.34%
DECK230217P003300002023-01-13 12:49PM EST330.002.530.053.900.00-101473.93%
DECK230217P003400002023-01-23 9:30AM EST340.001.750.354.700.00-1271.14%
DECK230217P003500002023-01-27 3:41PM EST350.002.340.404.30-0.59-20.14%11462.84%
DECK230217P003600002023-01-25 9:38AM EST360.003.700.905.000.00-14359.50%
DECK230217P003700002023-01-27 3:41PM EST370.003.192.454.00-0.80-20.05%111353.73%
DECK230217P003800002023-01-25 9:43AM EST380.007.014.106.700.00-16755.68%
DECK230217P003900002023-01-27 2:35PM EST390.006.705.007.00+0.30+4.69%36653.13%
DECK230217P004000002023-01-27 11:22AM EST400.009.507.3010.10-1.93-16.89%2533953.72%
DECK230217P004100002023-01-27 2:03PM EST410.0013.0810.1014.20-0.12-0.91%16554.97%
DECK230217P004200002023-01-26 3:43PM EST420.0019.2014.4017.900.00-51153.16%
DECK230217P004300002023-01-26 3:32PM EST430.0024.1019.1022.500.00-21751.81%
DECK230217P004400002023-01-25 9:58AM EST440.0035.0025.2027.900.00-24750.59%
DECK230217P004500002023-01-26 9:35AM EST450.0034.0030.8036.900.00-151556.98%