Singapore markets close in 3 hours 46 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
908.86-0.94 (-0.10%)
At close: 04:00PM EDT
903.50 -5.36 (-0.59%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419C005500002024-03-14 9:30AM EDT550.00391.60357.10367.000.00--196.53%
DECK240419C005600002024-02-07 4:54PM EDT560.00277.10351.20360.000.00--1109.21%
DECK240419C006150002024-03-14 9:30AM EDT615.00327.00293.00301.800.00--479.50%
DECK240419C006500002024-02-02 10:35AM EDT650.00197.00254.00263.500.00-5574.16%
DECK240419C006600002024-03-15 12:00PM EDT660.00268.16248.00257.400.00-1168.50%
DECK240419C006900002024-02-23 4:24PM EDT690.00198.45218.30227.500.00-2261.31%
DECK240419C007000002024-03-12 1:57PM EDT700.00213.91209.00217.700.00-1460.16%
DECK240419C007100002024-03-07 1:31PM EDT710.00200.81199.00207.900.00-1057.84%
DECK240419C007200002024-03-14 1:29PM EDT720.00218.36189.00198.500.00--156.09%
DECK240419C007250002024-03-08 1:10PM EDT725.00202.00184.30193.700.00-1155.46%
DECK240419C007350002024-02-02 2:54PM EDT735.00176.89171.00180.000.00-1055.33%
DECK240419C007500002024-03-04 10:33AM EDT750.00195.36159.60168.800.00-1059.11%
DECK240419C007550002024-03-01 12:51PM EDT755.00161.00154.60163.800.00-1757.64%
DECK240419C007600002024-03-14 9:30AM EDT760.00188.03150.00158.700.00-2655.99%
DECK240419C007650002024-03-14 9:30AM EDT765.00180.00145.00154.100.00-1655.25%
DECK240419C007700002024-03-14 9:30AM EDT770.00178.40140.00149.400.00-1554.30%
DECK240419C007750002024-02-01 1:41PM EDT775.0049.30133.40142.700.00--549.85%
DECK240419C007800002024-02-15 2:22PM EDT780.00103.55133.00142.000.00-1555.54%
DECK240419C007850002024-02-02 10:47AM EDT785.00109.00124.50133.700.00-2248.72%
DECK240419C007900002024-03-14 9:30AM EDT790.00155.80121.10130.000.00-2449.37%
DECK240419C007950002024-02-01 12:18PM EDT795.0036.40115.40124.000.00--346.29%
DECK240419C008000002024-03-15 9:47AM EDT800.00130.33111.40120.400.00-101246.99%
DECK240419C008050002024-03-14 9:30AM EDT805.00141.50107.10115.800.00-1246.08%
DECK240419C008100002024-03-14 9:30AM EDT810.00136.80102.90111.500.00-1145.57%
DECK240419C008150002024-03-14 9:30AM EDT815.00132.1098.20106.900.00--144.59%
DECK240419C008200002024-03-14 9:30AM EDT820.00127.5095.00101.100.00-12841.93%
DECK240419C008250002024-03-14 9:30AM EDT825.00122.8089.7096.700.00-1741.21%
DECK240419C008300002024-02-28 1:12PM EDT830.0068.3185.5092.300.00-21440.43%
DECK240419C008400002024-03-18 2:55PM EDT840.0082.8277.1083.70-26.38-24.16%11938.99%
DECK240419C008450002024-03-14 9:30AM EDT845.00104.5072.4079.600.00--238.43%
DECK240419C008500002024-03-15 3:51PM EDT850.0078.8568.5075.600.00-101137.92%
DECK240419C008550002024-03-12 1:08PM EDT855.0068.9066.1071.800.00-1237.57%
DECK240419C008600002024-03-18 3:42PM EDT860.0067.6160.8067.70-2.19-3.14%558536.81%
DECK240419C008650002024-03-12 3:30PM EDT865.0071.0057.5064.200.00-1236.62%
DECK240419C008700002024-03-18 9:43AM EDT870.0063.0054.0060.60-7.35-10.45%11536.24%
DECK240419C008750002024-03-04 2:47PM EDT875.0070.3051.7057.000.00-61335.77%
DECK240419C008800002024-03-18 11:42AM EDT880.0051.9548.0054.00-9.38-15.29%14935.82%
DECK240419C008850002024-03-12 9:55AM EDT885.0049.0046.3049.200.00-5734.01%
DECK240419C008900002024-03-14 9:42AM EDT890.0076.0043.2045.700.00-2633.40%
DECK240419C008950002024-03-15 11:30AM EDT895.0056.8740.3042.800.00-2533.27%
DECK240419C009000002024-03-18 3:57PM EDT900.0038.6437.1039.40-1.86-4.59%532432.57%
DECK240419C009050002024-03-18 11:37AM EDT905.0036.5034.4036.90-14.45-28.36%24332.62%
DECK240419C009100002024-03-18 3:03PM EDT910.0034.2431.9034.00-0.76-2.17%45232.19%
DECK240419C009150002024-03-18 3:12PM EDT915.0032.8029.4031.50-3.80-10.38%5832.02%
DECK240419C009200002024-03-18 1:35PM EDT920.0029.3527.1028.70-4.65-13.68%34031.47%
DECK240419C009250002024-03-18 11:21AM EDT925.0025.6324.8026.60-9.77-27.60%32931.46%
DECK240419C009300002024-03-18 3:54PM EDT930.0023.3422.8024.20-2.06-8.11%123531.06%
DECK240419C009350002024-03-18 12:55PM EDT935.0021.1620.9022.20-8.47-28.59%81630.93%
DECK240419C009400002024-03-18 3:42PM EDT940.0020.6019.1020.30-14.40-41.14%29530.78%
DECK240419C009450002024-03-18 11:16AM EDT945.0018.0017.3018.50-2.00-10.00%41130.62%
DECK240419C009500002024-03-18 10:37AM EDT950.0020.1015.8017.00+1.30+6.91%124930.66%
DECK240419C009550002024-03-18 10:37AM EDT955.0018.3014.4015.40-9.44-34.03%125330.48%
DECK240419C009600002024-03-15 1:07PM EDT960.0018.4813.0014.000.00-672430.41%
DECK240419C009650002024-03-15 1:07PM EDT965.0016.8811.6012.800.00-2830.46%
DECK240419C009700002024-03-18 10:53AM EDT970.0014.0010.4011.70-5.85-29.47%11030.52%
DECK240419C009750002024-03-15 12:06PM EDT975.0016.788.7011.600.00-1231.68%
DECK240419C009800002024-03-15 1:31PM EDT980.0012.755.9012.400.00-31933.90%
DECK240419C009850002024-03-15 10:50AM EDT985.0016.225.0010.300.00-31532.55%
DECK240419C009900002024-03-18 2:18PM EDT990.007.605.909.30-8.50-52.80%11732.43%
DECK240419C009950002024-03-13 1:56PM EDT995.0014.705.409.500.00--133.84%
DECK240419C010000002024-03-18 3:16PM EDT1,000.006.503.008.70-1.60-19.75%74833.87%
DECK240419C010100002024-03-04 3:35PM EDT1,010.0015.032.556.200.00-1132.23%
DECK240419C010200002024-03-14 10:50AM EDT1,020.0010.491.555.300.00-1732.67%
DECK240419C010300002024-03-05 10:31AM EDT1,030.0010.552.654.300.00-1432.63%
DECK240419C010400002024-02-05 11:33AM EDT1,040.004.705.309.500.00-1243.45%
DECK240419C010500002024-03-15 2:33PM EDT1,050.003.901.656.100.00-11339.75%
DECK240419C010600002024-02-05 11:33AM EDT1,060.003.642.459.800.00-1147.85%
DECK240419C010700002024-03-14 9:54AM EDT1,070.005.100.355.900.00--442.94%
DECK240419C010800002024-02-02 12:04PM EDT1,080.003.200.257.500.00-1147.70%
DECK240419C010900002024-03-04 10:43AM EDT1,090.006.500.055.000.00-1144.45%
DECK240419C011000002024-03-14 3:47PM EDT1,100.002.400.004.800.00-21145.61%
DECK240419C011200002024-03-14 9:30AM EDT1,120.002.500.004.800.00-1248.75%
DECK240419C011300002024-03-13 9:56AM EDT1,130.002.790.004.800.00-2650.28%
DECK240419C011400002024-03-14 9:30AM EDT1,140.003.000.004.800.00-1151.78%
DECK240419C011500002024-03-15 3:36PM EDT1,150.000.800.004.700.00-1353.01%
DECK240419C011600002024-03-14 11:07AM EDT1,160.000.850.004.600.00--154.20%
DECK240419C011700002024-03-07 2:50PM EDT1,170.002.380.004.600.00--155.63%
DECK240419C012700002024-03-06 10:33AM EDT1,270.000.450.004.300.00-1059.78%
DECK240419C013100002024-03-04 10:49AM EDT1,310.000.680.004.300.00-1164.20%
DECK240419C013200002024-03-04 10:49AM EDT1,320.000.680.004.300.00-1165.27%
DECK240419C013400002024-03-14 2:03PM EDT1,340.000.100.004.300.00--367.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240419P004700002024-03-12 12:13PM EDT470.000.100.004.300.00-11114.48%
DECK240419P005300002024-02-21 11:21AM EDT530.000.150.004.300.00--295.79%
DECK240419P005600002024-02-20 12:34PM EDT560.000.500.004.300.00-4587.16%
DECK240419P006200002024-02-14 11:45AM EDT620.001.710.004.500.00-251571.67%
DECK240419P006300002024-02-12 4:26PM EDT630.004.590.004.400.00--168.81%
DECK240419P006450002024-02-02 10:32AM EDT645.002.400.004.700.00-1165.83%
DECK240419P006500002024-01-30 12:38PM EDT650.008.500.051.500.00-1753.74%
DECK240419P006750002024-02-02 1:44PM EDT675.004.700.004.800.00-1258.64%
DECK240419P006800002024-02-02 10:32AM EDT680.004.400.004.800.00-1357.42%
DECK240419P006850002024-02-16 3:27PM EDT685.002.250.004.800.00-1156.20%
DECK240419P006900002024-02-05 12:38PM EDT690.004.050.004.800.00-1155.00%
DECK240419P006950002024-03-08 10:36AM EDT695.000.760.004.800.00-1153.80%
DECK240419P007000002024-02-26 10:30AM EDT700.001.550.004.800.00-1552.60%
DECK240419P007100002024-02-12 3:56PM EDT710.002.990.254.800.00-1250.75%
DECK240419P007200002024-01-31 4:03PM EDT720.0027.600.000.000.00--312.50%
DECK240419P007250002024-03-15 12:00PM EDT725.002.800.505.100.00-1355.37%
DECK240419P007300002024-02-06 12:14PM EDT730.009.400.004.800.00-4253.24%
DECK240419P007350002024-02-01 11:57AM EDT735.0031.100.004.800.00--251.94%
DECK240419P007400002024-02-06 11:19AM EDT740.009.300.004.800.00-1350.65%
DECK240419P007500002024-03-04 4:50PM EDT750.001.200.004.800.00-11648.07%
DECK240419P007550002024-03-07 3:10PM EDT755.000.500.004.800.00-1346.79%
DECK240419P007600002024-02-23 10:46AM EDT760.004.010.004.800.00-18645.51%
DECK240419P007650002024-02-23 10:43AM EDT765.004.700.004.800.00-24844.23%
DECK240419P007700002024-03-18 11:16AM EDT770.001.800.004.40-0.60-25.00%155641.99%
DECK240419P007750002024-02-13 4:05PM EDT775.0013.100.056.300.00-11044.97%
DECK240419P007800002024-03-07 3:55PM EDT780.003.700.054.800.00-13140.41%
DECK240419P007850002024-03-07 4:30PM EDT785.004.000.656.400.00-11542.49%
DECK240419P007900002024-03-07 3:55PM EDT790.004.301.405.700.00-2839.77%
DECK240419P007950002024-03-07 3:55PM EDT795.004.701.405.900.00-25238.85%
DECK240419P008000002024-03-18 1:05PM EDT800.003.202.254.40-0.40-11.11%131734.47%
DECK240419P008050002024-03-07 4:29PM EDT805.005.901.955.100.00-12134.66%
DECK240419P008100002024-03-18 1:49PM EDT810.002.602.455.70-1.20-31.58%12534.52%
DECK240419P008150002024-03-13 1:29PM EDT815.004.743.107.000.00-11235.48%
DECK240419P008200002024-03-18 3:32PM EDT820.004.303.704.70-1.20-21.82%24130.04%
DECK240419P008250002024-03-14 10:26AM EDT825.005.703.606.100.00-507431.24%
DECK240419P008300002024-03-18 11:44AM EDT830.006.115.006.70+0.41+7.19%14030.88%
DECK240419P008350002024-03-15 2:24PM EDT835.007.505.707.300.00--230.42%
DECK240419P008400002024-03-18 11:44AM EDT840.007.486.408.10+2.20+41.67%210130.18%
DECK240419P008450002024-03-15 11:49AM EDT845.007.307.109.200.00-21230.24%
DECK240419P008500002024-03-18 3:46PM EDT850.009.308.1011.50-1.94-17.26%573731.68%
DECK240419P008550002024-03-15 3:56PM EDT855.0011.909.1011.700.00-2330.35%
DECK240419P008600002024-03-18 3:46PM EDT860.0011.2610.4012.00-4.21-27.21%25629.10%
DECK240419P008650002024-03-07 3:12PM EDT865.0017.1711.6013.600.00-32229.29%
DECK240419P008700002024-03-18 11:11AM EDT870.0013.0013.0014.90-0.50-3.70%15529.02%
DECK240419P008750002024-03-06 1:04PM EDT875.0018.1014.6016.300.00-1528.74%
DECK240419P008800002024-03-18 10:21AM EDT880.0014.6016.1018.20-0.90-5.81%26528.86%
DECK240419P008850002024-03-15 2:24PM EDT885.0017.5017.7019.900.00-21728.66%
DECK240419P008900002024-03-18 3:50PM EDT890.0020.1019.5021.90+5.00+33.11%16628.63%
DECK240419P008950002024-03-12 12:15PM EDT895.0027.9921.5023.700.00-51228.29%
DECK240419P009000002024-03-18 3:55PM EDT900.0024.0023.4026.10+1.35+5.96%58528.40%
DECK240419P009050002024-03-14 10:14AM EDT905.0018.6825.6028.000.00-11027.91%
DECK240419P009100002024-03-04 2:47PM EDT910.0030.1027.9030.600.00-3227.96%
DECK240419P009150002024-03-18 12:12PM EDT915.0032.1030.3032.80+2.69+9.15%52027.52%
DECK240419P009200002024-03-18 11:27AM EDT920.0036.0033.0035.80+4.59+14.61%12127.69%
DECK240419P009250002024-03-18 10:40AM EDT925.0031.6035.3038.00-3.30-9.46%5726.99%
DECK240419P009300002024-03-18 10:48AM EDT930.0034.6038.3041.50-1.35-3.76%161127.40%
DECK240419P009350002024-03-15 10:48AM EDT935.0034.3041.4044.600.00-11327.30%
DECK240419P009400002024-03-18 11:42AM EDT940.0045.3044.6047.30+6.40+16.45%11526.68%
DECK240419P009450002024-03-18 1:21PM EDT945.0047.9047.8051.60+1.30+2.79%1127.55%
DECK240419P009500002024-03-18 10:53AM EDT950.0046.3051.3054.10+1.30+2.89%19426.44%
DECK240419P009550002024-03-18 10:39AM EDT955.0048.5054.6057.80+48.50-3026.45%
DECK240419P009600002024-02-02 4:32PM EDT960.0085.1465.0073.000.00-9938.67%
DECK240419P010500002024-03-04 10:47AM EDT1,050.00122.38136.80146.000.00-1137.37%
DECK240419P011200002024-03-11 9:35AM EDT1,120.00220.60206.10216.000.00-1048.91%