Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,032.90+128.25 (+14.18%)
At close: 04:00PM EDT
1,036.98 +4.08 (+0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240621C003000002023-12-05 12:01PM EDT300.00404.63371.00380.400.00-110.00%
DECK240621C003500002024-05-23 12:33PM EDT350.00558.20678.10688.000.00-120139.84%
DECK240621C004000002023-12-12 4:01PM EDT400.00320.05313.00322.900.00-120.00%
DECK240621C004100002024-02-02 10:47AM EDT410.00470.97496.00506.000.00-110.00%
DECK240621C004300002023-11-20 4:07PM EDT430.00220.09283.10291.000.00--50.00%
DECK240621C004400002023-12-15 4:53PM EDT440.00278.17275.00284.400.00-250.00%
DECK240621C004500002024-02-02 10:47AM EDT450.00431.95457.00467.000.00-110.00%
DECK240621C004700002024-02-02 10:47AM EDT470.00412.49438.00447.000.00-330.00%
DECK240621C005000002023-12-18 11:47AM EDT500.00222.05248.00257.200.00-100.00%
DECK240621C005200002024-04-03 10:17AM EDT520.00392.00311.20320.000.00-140.00%
DECK240621C005300002024-01-22 3:07PM EDT530.00251.00339.00348.700.00-120.00%
DECK240621C005500002024-05-24 12:55PM EDT550.00487.70479.10489.00+143.24+41.58%17106.67%
DECK240621C005600002023-11-27 11:15AM EDT560.00124.80156.80162.400.00-1100.00%
DECK240621C005700002024-04-17 1:23PM EDT570.00256.73317.60326.800.00-1210.00%
DECK240621C005800002024-04-17 1:23PM EDT580.00247.23308.00317.000.00-1370.00%
DECK240621C005900002023-10-31 11:49AM EDT590.0077.50113.20119.200.00-230.00%
DECK240621C006000002024-02-02 12:21PM EDT600.00304.03312.00322.000.00-10110.00%
DECK240621C006100002023-12-04 11:11AM EDT610.00131.41106.00109.200.00-120.00%
DECK240621C006200002024-04-17 1:23PM EDT620.00209.82268.50277.700.00-1180.00%
DECK240621C006300002024-04-17 1:23PM EDT630.00200.62259.10268.000.00-120.00%
DECK240621C006400002024-04-05 1:58PM EDT640.00251.30205.20215.000.00-1290.00%
DECK240621C006500002024-03-08 12:02PM EDT650.00298.95237.00246.500.00-190.00%
DECK240621C006600002024-02-15 12:00PM EDT660.00217.50261.10270.600.00-8230.00%
DECK240621C006700002024-03-11 1:49PM EDT670.00247.25155.30162.800.00-6100.00%
DECK240621C006800002024-04-19 3:58PM EDT680.00139.000.000.000.00-150.00%
DECK240621C006900002024-01-18 3:15PM EDT690.0096.05194.20200.800.00-250.00%
DECK240621C007000002024-05-24 11:32AM EDT700.00329.00330.00340.00+120.00+57.42%63176.43%
DECK240621C007200002024-05-15 11:22AM EDT720.00198.50310.00320.000.00-121871.64%
DECK240621C007350002024-05-01 2:38PM EDT735.00118.90295.10305.000.00--568.41%
DECK240621C007400002024-02-08 11:50AM EDT740.00139.00194.80201.900.00-1180.00%
DECK240621C007600002024-05-08 9:32AM EDT760.00117.00270.20280.000.00-415962.90%
DECK240621C007700002024-04-10 10:18AM EDT770.0078.40108.00115.400.00--10.00%
DECK240621C007800002024-04-30 1:36PM EDT780.0077.90250.50260.000.00-22559.10%
DECK240621C007850002024-05-07 2:20PM EDT785.00101.36245.80255.000.00-1158.66%
DECK240621C007950002024-05-24 3:15PM EDT795.00234.00235.80245.00+166.00+244.12%1156.40%
DECK240621C008000002024-05-24 1:43PM EDT800.00226.00230.80240.00+112.50+99.12%124355.27%
DECK240621C008050002024-05-08 9:30AM EDT805.0085.00225.30235.000.00-202053.05%
DECK240621C008100002024-05-23 1:51PM EDT810.00224.97220.80230.00+114.34+103.35%41153.03%
DECK240621C008150002024-05-23 2:53PM EDT815.00211.89216.00225.50+108.68+105.30%11253.30%
DECK240621C008200002024-05-24 9:38AM EDT820.00207.00211.00220.80+107.68+108.42%33452.73%
DECK240621C008250002024-05-23 10:41AM EDT825.00189.10206.00215.40+94.10+99.05%3750.86%
DECK240621C008300002024-05-24 9:34AM EDT830.00175.00201.10211.00+75.00+75.00%1550.99%
DECK240621C008350002024-05-02 3:59PM EDT835.0054.10196.00205.400.00-51061.51%
DECK240621C008400002024-05-24 2:21PM EDT840.00192.54191.10201.00+104.54+118.80%63361.49%
DECK240621C008450002024-05-24 10:26AM EDT845.00190.00186.20196.00+105.70+125.39%1760.17%
DECK240621C008500002024-05-24 2:05PM EDT850.00184.08181.10191.00+103.73+129.10%506358.84%
DECK240621C008550002024-05-21 11:14AM EDT855.00163.27176.80186.00+80.72+97.78%51457.53%
DECK240621C008600002024-05-17 11:04AM EDT860.0071.90171.80181.000.00-14956.21%
DECK240621C008650002024-05-23 3:45PM EDT865.0070.51166.90176.000.00-4454.89%
DECK240621C008700002024-05-24 10:26AM EDT870.00164.15162.00171.00+94.45+135.51%6653.58%
DECK240621C008750002024-05-23 2:47PM EDT875.0061.90157.30166.000.00-8752.26%
DECK240621C008800002024-05-24 3:45PM EDT880.00150.00152.30161.70+88.31+143.15%74752.26%
DECK240621C008850002024-05-24 10:05AM EDT885.00136.00147.60156.90+80.30+144.17%41351.29%
DECK240621C008900002024-05-24 10:11AM EDT890.00134.65144.00152.00+79.33+143.40%71350.13%
DECK240621C008950002024-05-24 11:32AM EDT895.00136.89139.00147.00+82.94+153.73%172348.79%
DECK240621C009000002024-05-24 3:13PM EDT900.00135.45133.00142.00+84.70+166.90%4833347.45%
DECK240621C009050002024-05-24 3:49PM EDT905.00127.00129.00137.00+79.40+166.81%435746.11%
DECK240621C009100002024-05-24 3:54PM EDT910.00123.35125.00132.00+76.49+163.23%3911344.78%
DECK240621C009150002024-05-24 12:56PM EDT915.00123.55120.00128.00+80.95+190.02%91845.01%
DECK240621C009200002024-05-24 3:59PM EDT920.00120.00115.10123.00+78.00+185.71%94543.64%
DECK240621C009250002024-05-24 2:19PM EDT925.00112.20111.00118.00+72.83+184.99%71542.27%
DECK240621C009300002024-05-24 12:15PM EDT930.00109.75106.00114.00+72.25+192.67%82142.34%
DECK240621C009350002024-05-23 3:53PM EDT935.0035.7599.60109.000.00-1740.94%
DECK240621C009400002024-05-24 3:44PM EDT940.0098.0097.00104.00+62.50+176.06%92839.53%
DECK240621C009450002024-05-24 1:02PM EDT945.0093.0192.00100.00+59.87+180.66%51039.45%
DECK240621C009500002024-05-24 3:54PM EDT950.0085.9788.0095.00+55.77+184.67%388138.00%
DECK240621C009550002024-05-24 2:51PM EDT955.0078.2083.0091.00+49.65+173.91%111437.80%
DECK240621C009600002024-05-24 3:59PM EDT960.0080.4579.0086.10+53.45+197.96%2518136.44%
DECK240621C009650002024-05-24 9:34AM EDT965.0064.7075.0082.00+39.70+158.80%11236.01%
DECK240621C009700002024-05-24 2:19PM EDT970.0072.4071.0078.00+46.69+181.60%2935.62%
DECK240621C009750002024-05-24 9:40AM EDT975.0068.9067.0074.00+48.05+230.46%62835.16%
DECK240621C009800002024-05-24 2:42PM EDT980.0060.1563.0071.00+38.04+172.05%46735.70%
DECK240621C009850002024-05-24 12:19PM EDT985.0061.0059.0067.00+41.27+209.17%34135.08%
DECK240621C009900002024-05-24 9:39AM EDT990.0061.7055.7063.00+43.70+242.78%2634.40%
DECK240621C009950002024-05-23 1:13PM EDT995.0058.0050.7059.20+38.50+197.44%1233.84%
DECK240621C010000002024-05-24 3:54PM EDT1,000.0050.4048.0056.00+33.05+190.49%5777733.80%
DECK240621C010200002024-05-24 3:55PM EDT1,020.0036.3537.9041.30+21.70+148.12%36255730.95%
DECK240621C010300002024-05-24 2:18PM EDT1,030.0029.1832.5035.60+17.18+143.17%503130.50%
DECK240621C010400002024-05-24 3:59PM EDT1,040.0028.6027.3031.20+18.20+175.00%4825830.80%
DECK240621C010500002024-05-24 3:31PM EDT1,050.0020.7020.4026.90+9.90+91.67%751530.79%
DECK240621C010600002024-05-24 2:43PM EDT1,060.0017.7817.1023.80+8.68+95.38%81831.47%
DECK240621C010700002024-05-24 3:52PM EDT1,070.0015.0013.1019.90+8.00+114.29%50931.04%
DECK240621C010800002024-05-24 11:41AM EDT1,080.0015.439.6018.10+9.23+148.87%281332.27%
DECK240621C011000002024-05-24 3:57PM EDT1,100.009.005.7012.60+4.90+119.51%21319931.85%
DECK240621C011100002024-05-24 3:59PM EDT1,110.007.605.0011.40+3.78+98.95%1065532.87%
DECK240621C011200002024-05-24 3:58PM EDT1,120.007.282.5510.00+3.88+114.12%284033.44%
DECK240621C011300002024-05-24 3:58PM EDT1,130.006.461.8010.00+3.38+109.74%157035.64%
DECK240621C011400002024-05-24 1:29PM EDT1,140.005.231.008.70+1.73+49.43%3235.97%
DECK240621C011500002024-05-24 1:29PM EDT1,150.004.621.108.10+1.22+35.88%81637.12%
DECK240621C012300002024-05-24 2:54PM EDT1,230.001.251.102.15-0.25-16.67%111737.89%
DECK240621C012400002024-02-29 10:30AM EDT1,240.003.602.509.200.00--255.23%
DECK240621C012500002024-05-15 11:46AM EDT1,250.001.500.055.400.00--149.51%
DECK240621C012600002024-02-29 10:30AM EDT1,260.003.001.457.600.00--155.59%
DECK240621C012800002024-05-10 11:44AM EDT1,280.000.300.004.800.00--1052.55%
DECK240621C013000002024-05-24 11:19AM EDT1,300.001.000.352.05+0.06+6.38%150246.73%
DECK240621C013200002024-03-08 11:46AM EDT1,320.003.700.055.000.00-1151.09%
DECK240621C013800002024-04-04 12:07PM EDT1,380.000.300.004.700.00-1257.59%
DECK240621C014000002024-05-24 12:02PM EDT1,400.000.100.000.50-0.30-75.00%123447.68%
DECK240621C014200002024-05-23 10:34AM EDT1,420.000.400.000.250.00-1345.70%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240621P002500002024-02-27 3:15PM EDT250.000.050.004.300.00-329248.88%
DECK240621P002600002024-04-12 11:51AM EDT260.000.050.004.300.00-121242.21%
DECK240621P002700002024-04-12 11:50AM EDT270.000.030.004.300.00-14235.82%
DECK240621P002800002023-11-08 12:06PM EDT280.001.000.004.800.00-12233.52%
DECK240621P003000002023-10-12 9:30AM EDT300.003.200.004.800.00--1221.70%
DECK240621P003100002023-10-12 9:30AM EDT310.004.000.004.800.00--1216.11%
DECK240621P003500002024-05-20 10:24AM EDT350.000.120.000.050.00-124120.31%
DECK240621P003700002024-01-16 2:59PM EDT370.001.650.004.800.00--0186.08%
DECK240621P004000002024-03-28 2:53PM EDT400.000.270.004.300.00-1219170.02%
DECK240621P004100002023-12-22 10:30AM EDT410.002.800.000.000.00-11250.00%
DECK240621P004200002024-01-05 2:38PM EDT420.003.680.004.400.00-513162.50%
DECK240621P004300002024-01-05 2:38PM EDT430.004.230.004.400.00-55158.59%
DECK240621P004500002024-05-23 12:41PM EDT450.000.050.000.050.00-53093.75%
DECK240621P004600002023-12-05 11:35AM EDT460.005.304.006.800.00-1110172.13%
DECK240621P004700002024-01-12 2:45PM EDT470.004.100.004.800.00-23145.80%
DECK240621P004800002024-03-25 3:44PM EDT480.000.600.000.000.00-51850.00%
DECK240621P004900002023-11-29 10:50AM EDT490.009.104.108.000.00-716163.73%
DECK240621P005000002024-05-22 9:46AM EDT500.000.050.000.05-0.25-83.33%18182.03%
DECK240621P005100002024-02-02 12:39PM EDT510.001.620.004.800.00-33132.06%
DECK240621P005200002024-02-02 2:58PM EDT520.002.590.004.800.00-19128.78%
DECK240621P005300002024-05-24 10:18AM EDT530.000.050.004.80-0.25-83.33%313125.59%
DECK240621P005400002024-02-02 10:32AM EDT540.002.800.056.100.00-129127.64%
DECK240621P005500002024-05-24 1:49PM EDT550.000.050.003.00-0.20-80.00%1154110.89%
DECK240621P005600002024-05-22 1:57PM EDT560.000.250.004.800.00-2425116.30%
DECK240621P005700002024-05-22 1:54PM EDT570.000.350.004.300.00-2045111.28%
DECK240621P005800002024-05-22 1:54PM EDT580.000.450.004.300.00-1329108.39%
DECK240621P005900002024-01-22 3:25PM EDT590.009.920.208.200.00-10117118.74%
DECK240621P006000002024-05-24 9:51AM EDT600.000.100.050.10-0.45-81.82%1110468.56%
DECK240621P006100002024-04-01 2:48PM EDT610.002.300.056.900.00-116108.67%
DECK240621P006200002024-05-24 2:18PM EDT620.000.140.000.15-1.45-91.19%41764.65%
DECK240621P006250002024-05-06 12:20PM EDT625.002.560.000.150.00--163.67%
DECK240621P006300002024-05-24 12:39PM EDT630.000.150.000.20-2.06-93.21%921764.45%
DECK240621P006350002024-05-24 9:45AM EDT635.000.250.000.20-0.50-66.67%2463.48%
DECK240621P006400002024-05-24 9:45AM EDT640.000.250.000.25-1.76-87.56%25363.87%
DECK240621P006450002024-05-24 9:39AM EDT645.000.250.004.00-3.38-93.11%2189.53%
DECK240621P006500002024-05-15 12:38PM EDT650.000.150.001.90-2.85-95.00%33478.76%
DECK240621P006550002024-05-24 9:45AM EDT655.000.250.004.80-3.65-93.59%3589.69%
DECK240621P006600002024-05-24 9:55AM EDT660.000.300.054.10-1.96-86.73%83286.23%
DECK240621P006700002024-05-23 9:56AM EDT670.000.300.004.00-1.50-83.33%41483.18%
DECK240621P006750002024-05-24 9:41AM EDT675.000.350.004.50-2.06-85.48%353983.59%
DECK240621P006800002024-04-16 9:31AM EDT680.0010.900.356.800.00-11089.59%
DECK240621P006900002024-05-23 3:55PM EDT690.000.300.055.10-1.20-80.00%11081.78%
DECK240621P006950002024-05-23 3:29PM EDT695.000.400.155.30-1.60-80.00%1481.35%
DECK240621P007000002024-05-24 3:20PM EDT700.000.350.250.70-1.45-80.56%18928861.40%
DECK240621P007050002024-04-05 9:34AM EDT705.008.546.3012.200.00-11102.50%
DECK240621P007100002024-05-22 1:39PM EDT710.003.800.004.200.00-2874.06%
DECK240621P007200002024-05-24 10:57AM EDT720.001.350.252.00-1.65-55.00%103264.75%
DECK240621P007300002024-05-24 10:17AM EDT730.000.790.254.70-2.21-73.67%367571.39%
DECK240621P007350002024-05-24 9:41AM EDT735.002.850.004.70-1.15-28.75%91069.54%
DECK240621P007400002024-05-24 2:40PM EDT740.000.600.301.00-3.00-83.33%407955.79%
DECK240621P007450002024-04-25 11:13AM EDT745.0024.000.001.650.00-1256.67%
DECK240621P007500002024-05-24 9:50AM EDT750.001.000.002.80-3.00-75.00%24060.36%
DECK240621P007550002024-05-20 1:22PM EDT755.000.670.254.80-5.43-89.02%11265.72%
DECK240621P007600002024-05-23 11:08AM EDT760.007.490.254.600.00-62664.08%
DECK240621P007650002024-05-23 10:24AM EDT765.000.650.004.60-4.55-87.50%1662.30%
DECK240621P007700002024-05-24 9:37AM EDT770.001.630.054.80-6.12-78.97%11561.77%
DECK240621P007750002024-05-24 9:34AM EDT775.002.500.004.70-4.30-63.24%101460.27%
DECK240621P007800002024-05-24 2:47PM EDT780.000.750.403.50-7.09-90.43%1051357.13%
DECK240621P007850002024-05-24 10:16AM EDT785.001.000.004.70-8.50-89.47%51658.00%
DECK240621P007900002024-05-24 1:16PM EDT790.001.820.004.70-8.33-82.07%82656.87%
DECK240621P007950002024-05-24 11:15AM EDT795.000.800.253.60-10.20-92.73%31553.72%
DECK240621P008000002024-05-24 12:33PM EDT800.001.200.703.50-9.30-88.57%789253.49%
DECK240621P008050002024-05-24 9:36AM EDT805.001.920.103.70-13.18-87.28%1951.43%
DECK240621P008100002024-05-24 1:16PM EDT810.002.120.055.00-10.93-83.75%62153.16%
DECK240621P008150002024-05-24 1:07PM EDT815.001.000.004.80-13.00-92.86%22151.53%
DECK240621P008200002024-05-24 12:13PM EDT820.001.600.054.80-14.10-89.81%177150.53%
DECK240621P008250002024-05-23 3:35PM EDT825.003.340.003.90-13.86-80.58%32654.64%
DECK240621P008300002024-05-24 11:52AM EDT830.002.890.503.70-14.11-83.00%149352.83%
DECK240621P008350002024-05-24 9:54AM EDT835.003.170.504.00-15.93-83.40%21452.58%
DECK240621P008400002024-05-24 1:47PM EDT840.002.330.553.10-20.97-90.00%38548.57%
DECK240621P008450002024-05-24 2:01PM EDT845.001.570.753.30-19.43-92.52%31948.10%
DECK240621P008500002024-05-24 3:55PM EDT850.001.701.252.70-21.30-92.61%3411944.97%
DECK240621P008550002024-05-23 3:03PM EDT855.0026.300.302.700.00-75343.87%
DECK240621P008600002024-05-24 1:34PM EDT860.001.590.053.50-21.61-93.15%38145.29%
DECK240621P008650002024-05-24 12:00PM EDT865.002.000.754.40-48.60-96.05%10546.63%
DECK240621P008700002024-05-24 10:26AM EDT870.002.480.802.85-29.79-92.31%44141.07%
DECK240621P008750002024-05-24 10:33AM EDT875.002.200.854.60-31.90-93.55%526544.77%
DECK240621P008800002024-05-23 3:59PM EDT880.002.100.954.20-32.80-93.98%45442.60%
DECK240621P008850002024-05-24 10:33AM EDT885.002.501.054.80-35.90-93.49%112842.87%
DECK240621P008900002024-05-24 12:40PM EDT890.001.851.103.50-37.26-95.27%1452038.50%
DECK240621P008950002024-05-24 2:52PM EDT895.003.002.103.60-38.43-92.76%132537.62%
DECK240621P009000002024-05-24 3:46PM EDT900.002.602.253.10-41.40-94.09%1148835.19%
DECK240621P009050002024-05-24 12:30PM EDT905.003.081.453.70-43.92-93.45%84835.60%
DECK240621P009100002024-05-24 12:51PM EDT910.002.890.054.10-47.11-94.22%21135.39%
DECK240621P009150002024-05-24 9:54AM EDT915.004.202.255.80-48.10-91.97%14837.71%
DECK240621P009200002024-05-24 2:31PM EDT920.003.502.005.40-59.30-94.43%316235.72%
DECK240621P009250002024-05-24 10:10AM EDT925.005.802.205.20-51.00-89.79%4934.12%
DECK240621P009300002024-05-24 3:33PM EDT930.003.952.705.60-56.85-93.50%13133.64%
DECK240621P009350002024-05-24 9:43AM EDT935.008.503.507.10-61.50-87.86%2134.96%
DECK240621P009400002024-05-24 3:33PM EDT940.004.904.007.30-61.57-92.63%65933.98%
DECK240621P009450002024-05-24 2:44PM EDT945.006.002.106.80-63.57-91.38%1431.90%
DECK240621P009500002024-05-24 2:36PM EDT950.006.435.007.70-67.07-91.25%521931.97%
DECK240621P009600002024-05-24 2:06PM EDT960.007.045.509.00-72.96-91.20%20531.10%
DECK240621P009800002024-05-24 1:47PM EDT980.0014.737.8014.70-83.47-85.00%21732.04%
DECK240621P010000002024-05-24 3:59PM EDT1,000.0015.9014.5019.90-98.30-86.08%791230.69%