Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 522.10 | 389.00 | 399.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.50 | 351.00 | 361.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00500000 | 2024-01-05 4:17PM EDT | 500.00 | 185.10 | 394.00 | 404.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 357.80 | 231.10 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00620000 | 2024-05-24 9:39AM EDT | 620.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00640000 | 2024-05-17 12:41PM EDT | 640.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK240816C00660000 | 2024-02-02 11:09AM EDT | 660.00 | 250.20 | 266.00 | 276.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240816C00680000 | 2024-05-22 1:22PM EDT | 680.00 | 234.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DECK240816C00700000 | 2024-02-16 2:58PM EDT | 700.00 | 210.15 | 238.00 | 245.50 | 0.00 | - | 1 | 4 | 0.00% |
| DECK240816C00720000 | 2024-03-07 1:31PM EDT | 720.00 | 220.64 | 190.20 | 197.20 | 0.00 | - | 1 | 6 | 0.00% |
| DECK240816C00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.00 | 138.20 | 144.00 | 0.00 | - | 8 | 9 | 0.00% |
| DECK240816C00780000 | 2024-04-11 12:48PM EDT | 780.00 | 97.73 | 124.70 | 130.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816C00800000 | 2024-05-28 10:47AM EDT | 800.00 | 281.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DECK240816C00820000 | 2024-05-29 11:14AM EDT | 820.00 | 269.74 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| DECK240816C00840000 | 2024-05-14 12:57PM EDT | 840.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK240816C00860000 | 2024-04-24 2:05PM EDT | 860.00 | 79.40 | 193.00 | 200.00 | 0.00 | - | 2 | 4 | 36.15% |
| DECK240816C00880000 | 2024-06-10 1:51PM EDT | 880.00 | 192.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DECK240816C00900000 | 2024-06-05 1:40PM EDT | 900.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| DECK240816C00910000 | 2024-05-23 3:24PM EDT | 910.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DECK240816C00915000 | 2024-05-24 9:45AM EDT | 915.00 | 140.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DECK240816C00920000 | 2024-05-20 3:25PM EDT | 920.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DECK240816C00925000 | 2024-05-23 12:19PM EDT | 925.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DECK240816C00930000 | 2024-05-23 11:13AM EDT | 930.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DECK240816C00935000 | 2024-05-23 10:15AM EDT | 935.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DECK240816C00940000 | 2024-06-07 12:26PM EDT | 940.00 | 136.87 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DECK240816C00950000 | 2024-06-10 2:13PM EDT | 950.00 | 134.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DECK240816C00960000 | 2024-05-28 10:50AM EDT | 960.00 | 147.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DECK240816C00965000 | 2024-05-30 10:36AM EDT | 965.00 | 157.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00970000 | 2024-05-24 3:17PM EDT | 970.00 | 107.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK240816C00975000 | 2024-06-07 11:34AM EDT | 975.00 | 110.19 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| DECK240816C00980000 | 2024-06-06 9:47AM EDT | 980.00 | 145.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DECK240816C01000000 | 2024-06-07 10:00AM EDT | 1,000.00 | 100.77 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| DECK240816C01020000 | 2024-05-24 1:50PM EDT | 1,020.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DECK240816C01040000 | 2024-06-07 3:46PM EDT | 1,040.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| DECK240816C01060000 | 2024-06-07 12:07PM EDT | 1,060.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 34 | 52 | 0.39% |
| DECK240816C01080000 | 2024-06-07 12:07PM EDT | 1,080.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 1.56% |
| DECK240816C01100000 | 2024-06-07 12:07PM EDT | 1,100.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| DECK240816C01120000 | 2024-06-07 2:54PM EDT | 1,120.00 | 36.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DECK240816C01140000 | 2024-05-30 12:33PM EDT | 1,140.00 | 56.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| DECK240816C01160000 | 2024-06-05 11:47AM EDT | 1,160.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 3.13% |
| DECK240816C01180000 | 2024-06-07 12:09PM EDT | 1,180.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| DECK240816C01200000 | 2024-05-24 11:33AM EDT | 1,200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DECK240816C01220000 | 2024-06-04 10:45AM EDT | 1,220.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 6.25% |
| DECK240816C01240000 | 2024-04-17 9:30AM EDT | 1,240.00 | 3.40 | 2.60 | 8.70 | 0.00 | - | 1 | 3 | 31.71% |
| DECK240816C01260000 | 2024-06-07 2:23PM EDT | 1,260.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| DECK240816C01280000 | 2024-06-06 9:31AM EDT | 1,280.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DECK240816C01300000 | 2024-06-05 9:48AM EDT | 1,300.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DECK240816C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 1.95 | 0.10 | 7.90 | 0.00 | - | 1 | 2 | 38.83% |
| DECK240816C01360000 | 2024-03-13 12:28PM EDT | 1,360.00 | 8.10 | 0.05 | 5.90 | 0.00 | - | - | 20 | 39.66% |
| DECK240816C01380000 | 2024-05-28 10:26AM EDT | 1,380.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DECK240816C01400000 | 2024-05-30 12:18PM EDT | 1,400.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DECK240816C01420000 | 2024-04-26 11:16AM EDT | 1,420.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | 1 | 5 | 46.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816P00340000 | 2024-05-29 3:24PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DECK240816P00350000 | 2024-01-02 10:30AM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DECK240816P00380000 | 2023-12-22 10:30AM EDT | 380.00 | 3.20 | 0.00 | 5.90 | 0.00 | - | 2 | 2 | 120.91% |
| DECK240816P00390000 | 2024-02-01 10:30AM EDT | 390.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 113.88% |
| DECK240816P00400000 | 2024-02-01 10:30AM EDT | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.55% |
| DECK240816P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DECK240816P00440000 | 2023-12-22 10:30AM EDT | 440.00 | 6.30 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 109.88% |
| DECK240816P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DECK240816P00460000 | 2024-04-05 1:39PM EDT | 460.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 96.66% |
| DECK240816P00470000 | 2024-01-22 11:08AM EDT | 470.00 | 4.80 | 0.10 | 4.70 | 0.00 | - | 5 | 6 | 94.36% |
| DECK240816P00500000 | 2024-05-31 10:31AM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| DECK240816P00520000 | 2024-03-25 9:30AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240816P00540000 | 2024-03-27 9:30AM EDT | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| DECK240816P00555000 | 2024-05-28 10:50AM EDT | 555.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240816P00560000 | 2024-05-06 2:04PM EDT | 560.00 | 3.30 | 0.05 | 4.90 | 0.00 | - | 2 | 72 | 76.07% |
| DECK240816P00580000 | 2024-05-21 11:14AM EDT | 580.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DECK240816P00600000 | 2024-05-29 9:33AM EDT | 600.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DECK240816P00620000 | 2024-03-05 10:30AM EDT | 620.00 | 6.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 78.97% |
| DECK240816P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DECK240816P00660000 | 2024-05-20 9:38AM EDT | 660.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| DECK240816P00680000 | 2024-05-20 9:38AM EDT | 680.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DECK240816P00700000 | 2024-05-31 12:48PM EDT | 700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DECK240816P00720000 | 2024-04-22 11:48AM EDT | 720.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK240816P00740000 | 2024-05-22 1:55PM EDT | 740.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DECK240816P00750000 | 2024-05-24 1:31PM EDT | 750.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816P00760000 | 2024-06-04 10:50AM EDT | 760.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| DECK240816P00770000 | 2024-05-24 2:21PM EDT | 770.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816P00780000 | 2024-06-06 3:34PM EDT | 780.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| DECK240816P00785000 | 2024-05-28 10:50AM EDT | 785.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00800000 | 2024-05-28 11:52AM EDT | 800.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DECK240816P00815000 | 2024-05-28 1:55PM EDT | 815.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816P00820000 | 2024-05-24 9:40AM EDT | 820.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DECK240816P00830000 | 2024-05-24 3:57PM EDT | 830.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816P00840000 | 2024-05-21 3:27PM EDT | 840.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| DECK240816P00850000 | 2024-05-24 9:54AM EDT | 850.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DECK240816P00860000 | 2024-05-24 11:53AM EDT | 860.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| DECK240816P00875000 | 2024-06-04 1:23PM EDT | 875.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DECK240816P00880000 | 2024-05-24 2:20PM EDT | 880.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| DECK240816P00900000 | 2024-05-28 3:29PM EDT | 900.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| DECK240816P00905000 | 2024-05-28 1:55PM EDT | 905.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DECK240816P00910000 | 2024-05-28 2:02PM EDT | 910.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DECK240816P00915000 | 2024-05-23 2:19PM EDT | 915.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| DECK240816P00920000 | 2024-05-24 9:34AM EDT | 920.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DECK240816P00925000 | 2024-05-24 9:39AM EDT | 925.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| DECK240816P00940000 | 2024-05-24 11:58AM EDT | 940.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DECK240816P00950000 | 2024-05-24 10:48AM EDT | 950.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| DECK240816P00960000 | 2024-05-24 10:28AM EDT | 960.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| DECK240816P00985000 | 2024-06-06 12:49PM EDT | 985.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| DECK240816P01000000 | 2024-06-07 9:30AM EDT | 1,000.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DECK240816P01040000 | 2024-05-24 1:13PM EDT | 1,040.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| DECK240816P01060000 | 2024-06-10 12:26PM EDT | 1,060.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| DECK240816P01080000 | 2024-06-06 10:06AM EDT | 1,080.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DECK240816P01100000 | 2024-06-10 1:51PM EDT | 1,100.00 | 87.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816P01140000 | 2024-05-24 9:34AM EDT | 1,140.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 382.50 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 180.67% |
© 2024 Yahoo. All rights reserved.