Singapore markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
333.38+4.33 (+1.32%)
At close: 04:00PM EDT
332.44 -0.94 (-0.28%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220819C001300002022-07-29 9:46AM EDT130.00178.00198.50207.200.00-30456.79%
DECK220819C002300002022-08-08 3:30PM EDT230.0089.2798.60107.200.00-11209.91%
DECK220819C002400002022-08-08 3:30PM EDT240.0079.5388.6097.200.00-11190.97%
DECK220819C002500002022-08-05 2:40PM EDT250.0068.4278.8086.700.00-15165.87%
DECK220819C002600002022-08-05 2:40PM EDT260.0058.3368.7077.800.00-121161.74%
DECK220819C002700002022-07-29 9:43AM EDT270.0041.1059.2068.000.00-63973.83%
DECK220819C002800002022-08-10 9:56AM EDT280.0045.0049.0057.800.00-165125.89%
DECK220819C002900002022-08-11 1:41PM EDT290.0043.6039.3048.200.00-2171156.69%
DECK220819C003000002022-08-11 10:11AM EDT300.0031.6729.5039.00-3.38-9.64%19054.35%
DECK220819C003100002022-08-12 1:30PM EDT310.0023.1521.0029.50-1.68-6.77%129151.78%
DECK220819C003200002022-08-11 12:37PM EDT320.0015.0011.8020.000.00-1513367.38%
DECK220819C003300002022-08-12 3:24PM EDT330.009.007.2010.70-3.50-28.00%422448.62%
DECK220819C003400002022-08-12 1:50PM EDT340.003.502.754.50-0.70-16.67%54639.47%
DECK220819C003500002022-08-11 9:30AM EDT350.002.351.256.000.00-57951.76%
DECK220819C003600002022-08-03 11:05AM EDT360.000.650.303.500.00-1952.67%
DECK220819C003800002022-07-28 11:28AM EDT380.000.500.004.800.00--181.05%
DECK220819C003900002022-08-12 3:13PM EDT390.000.550.000.95-0.05-8.33%1259363.57%
DECK220819C004000002022-08-12 3:08PM EDT400.000.350.000.350.00-135461.23%
DECK220819C004100002022-08-12 1:07PM EDT410.000.200.050.20+0.11+122.22%51065.23%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK220819P001250002022-07-18 3:41PM EDT125.000.100.000.050.00--54235.94%
DECK220819P001300002022-07-18 3:40PM EDT130.000.100.000.050.00-85330226.56%
DECK220819P001550002022-05-20 9:30AM EDT155.001.500.554.000.00-11339.55%
DECK220819P001600002022-08-05 11:08AM EDT160.000.030.004.800.00-67330.86%
DECK220819P001650002022-05-20 9:30AM EDT165.001.951.503.900.00-11326.90%
DECK220819P001700002022-08-08 10:48AM EDT170.000.050.000.500.00-1285211.13%
DECK220819P001750002022-08-08 10:49AM EDT175.000.050.000.250.00-192190186.33%
DECK220819P001800002022-08-08 10:46AM EDT180.000.050.002.950.00-57257.57%
DECK220819P001900002022-07-28 1:34PM EDT190.000.600.004.800.00--7262.99%
DECK220819P001950002022-05-20 9:30AM EDT195.005.804.808.000.00-11324.41%
DECK220819P002000002022-08-08 10:52AM EDT200.000.150.000.100.00-234383136.33%
DECK220819P002100002022-08-11 10:13AM EDT210.000.050.000.050.00-117202116.41%
DECK220819P002200002022-08-12 12:09PM EDT220.000.050.002.85-0.05-50.00%347523182.57%
DECK220819P002300002022-08-12 3:27PM EDT230.000.050.000.20-0.30-85.71%379184109.77%
DECK220819P002400002022-08-12 2:07PM EDT240.000.100.054.70-0.39-79.59%24173168.68%
DECK220819P002500002022-08-10 10:10AM EDT250.002.300.004.800.00-1035152.25%
DECK220819P002600002022-08-11 1:52PM EDT260.000.650.202.000.00-167113.04%
DECK220819P002700002022-08-09 12:49PM EDT270.001.430.004.800.00-1667119.75%
DECK220819P002800002022-08-11 9:30AM EDT280.000.600.003.700.00-119696.73%
DECK220819P002900002022-08-09 1:49PM EDT290.003.800.504.100.00-298887.11%
DECK220819P003000002022-08-11 10:28AM EDT300.001.830.454.500.00-67773.27%
DECK220819P003100002022-08-12 9:43AM EDT310.003.301.455.30-5.50-62.50%13464.58%
DECK220819P003200002022-08-12 3:51PM EDT320.002.751.703.60-1.05-27.63%53748.23%
DECK220819P003300002022-08-12 12:17PM EDT330.007.484.308.20-0.52-6.50%14353.48%