UK markets close in 3 hours 57 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,008.39-9.10 (-0.89%)
At close: 04:00PM EDT
1,009.15 +0.76 (+0.08%)
Pre-market: 07:13AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240920C004400002024-01-24 10:45AM EDT440.00325.00451.20461.000.00--10.00%
DECK240920C004700002024-03-14 9:30AM EDT470.00483.10354.00363.800.00-110.00%
DECK240920C005400002024-05-24 9:38AM EDT540.00487.600.000.000.00-110.00%
DECK240920C005600002024-03-06 12:39PM EDT560.00374.00333.10343.000.00-330.00%
DECK240920C006450002024-01-30 12:08PM EDT645.00175.20266.00272.900.00-100.00%
DECK240920C007300002024-04-19 12:07PM EDT730.00123.30189.50197.000.00-100.00%
DECK240920C007500002024-04-10 11:52AM EDT750.00118.07153.00159.000.00-130.00%
DECK240920C007600002024-05-15 12:23PM EDT760.00181.20277.10286.000.00-2067.04%
DECK240920C007700002024-05-24 10:05AM EDT770.00270.000.000.000.00-110.00%
DECK240920C007750002024-02-05 10:30AM EDT775.00167.800.000.000.00-100.00%
DECK240920C007800002024-05-15 12:23PM EDT780.00166.40258.60267.000.00-2363.93%
DECK240920C007900002024-03-21 1:01PM EDT790.00206.5888.1094.900.00--10.00%
DECK240920C008000002024-06-07 2:43PM EDT800.00263.340.000.000.00-120.00%
DECK240920C008100002024-02-06 3:30PM EDT810.00100.57164.00172.000.00--10.00%
DECK240920C008150002024-02-06 3:30PM EDT815.0098.02162.40170.000.00--10.00%
DECK240920C008200002024-05-24 9:38AM EDT820.00227.800.000.000.00-120.00%
DECK240920C008400002024-05-01 10:07AM EDT840.0077.40273.20281.500.00-11098.42%
DECK240920C008600002024-05-30 3:58PM EDT860.00248.170.000.000.00-170.00%
DECK240920C008800002024-05-29 9:57AM EDT880.00222.850.000.000.00-1150.00%
DECK240920C009000002024-05-24 10:14AM EDT900.00171.000.000.000.00-15160.00%
DECK240920C009200002024-05-21 2:52PM EDT920.0080.900.000.000.00-2140.00%
DECK240920C009400002024-05-24 9:43AM EDT940.00138.000.000.000.00-280.00%
DECK240920C009600002024-05-24 2:13PM EDT960.00126.600.000.000.00-220.00%
DECK240920C009800002024-04-26 1:11PM EDT980.0036.90115.20124.000.00-6652.49%
DECK240920C010000002024-06-18 1:33PM EDT1,000.0083.300.000.000.00-190.00%
DECK240920C010200002024-06-18 1:28PM EDT1,020.0074.870.000.000.00-6110.39%
DECK240920C010400002024-06-18 10:57AM EDT1,040.0067.190.000.000.00-981.56%
DECK240920C010600002024-06-18 12:16PM EDT1,060.0056.200.000.000.00-2101.56%
DECK240920C010800002024-06-13 12:37PM EDT1,080.0054.320.000.000.00-1373.13%
DECK240920C011000002024-06-07 12:07PM EDT1,100.0056.800.000.000.00-1153.13%
DECK240920C011200002024-06-07 12:07PM EDT1,120.0049.800.000.000.00-163.13%
DECK240920C011400002024-06-18 9:39AM EDT1,140.0035.000.000.000.00-236.25%
DECK240920C011600002024-06-11 2:07PM EDT1,160.0039.850.000.000.00-1146.25%
DECK240920C011800002024-06-11 12:44PM EDT1,180.0033.400.000.000.00-126.25%
DECK240920C012000002024-06-18 12:29PM EDT1,200.0020.990.000.000.00-126.25%
DECK240920C012200002024-06-18 3:28PM EDT1,220.0018.950.000.000.00-236.25%
DECK240920C012400002024-06-18 3:28PM EDT1,240.0013.950.000.000.00-146.25%
DECK240920C012600002024-04-26 3:37PM EDT1,260.004.2717.9025.000.00-2247.08%
DECK240920C012800002024-05-31 3:17PM EDT1,280.0026.000.000.000.00-136.25%
DECK240920C013000002024-06-03 9:30AM EDT1,300.0025.100.000.000.00-1312.50%
DECK240920C013200002024-06-07 1:25PM EDT1,320.0012.450.000.000.00-1112.50%
DECK240920C013400002024-06-06 10:41AM EDT1,340.0017.240.000.000.00--112.50%
DECK240920C013600002024-05-15 10:44AM EDT1,360.004.615.309.200.00-1142.40%
DECK240920C013800002024-05-28 3:47PM EDT1,380.0013.150.000.000.00-2212.50%
DECK240920C014000002024-05-23 3:25PM EDT1,400.003.400.000.000.00-1212.50%
DECK240920C014200002024-06-11 12:39PM EDT1,420.006.380.000.000.00--112.50%
DECK240920C015000002024-05-30 1:45PM EDT1,500.006.500.000.000.00-101012.50%
DECK240920C016000002024-06-11 12:39PM EDT1,600.001.460.000.000.00--312.50%
DECK240920C016200002024-06-06 9:30AM EDT1,620.002.350.000.000.00--112.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240920P003800002024-06-13 9:30AM EDT380.000.500.000.000.00-12625.00%
DECK240920P003900002024-01-31 10:30AM EDT390.002.100.000.000.00-2525.00%
DECK240920P004000002024-01-25 10:30AM EDT400.002.500.055.300.00-2392.94%
DECK240920P004100002024-01-31 10:30AM EDT410.002.700.000.000.00-2425.00%
DECK240920P004200002024-02-02 10:34AM EDT420.001.900.055.300.00-1388.43%
DECK240920P004300002024-01-31 10:30AM EDT430.003.400.000.000.00--125.00%
DECK240920P004500002024-01-31 4:03PM EDT450.004.800.000.000.00--225.00%
DECK240920P004700002024-04-10 3:49PM EDT470.002.350.003.100.00-6671.70%
DECK240920P004900002024-06-17 9:54AM EDT490.001.300.000.000.00-44225.00%
DECK240920P005000002024-06-11 2:02PM EDT500.001.430.000.000.00-304125.00%
DECK240920P005200002024-03-20 9:30AM EDT520.002.450.000.000.00-1425.00%
DECK240920P005400002024-03-25 9:30AM EDT540.002.500.000.000.00-4825.00%
DECK240920P006000002024-06-17 9:53AM EDT600.001.820.000.000.00-23525.00%
DECK240920P006150002024-04-10 9:50AM EDT615.0011.454.5011.900.00-1266.60%
DECK240920P006500002024-04-10 11:53AM EDT650.0019.668.3015.200.00-1566.08%
DECK240920P006850002024-04-19 3:00PM EDT685.0026.800.000.000.00-1112.50%
DECK240920P006900002024-05-24 11:38AM EDT690.004.500.000.000.00-1112.50%
DECK240920P007000002024-05-20 12:46PM EDT700.0012.991.408.000.00-13951.68%
DECK240920P007050002024-02-05 11:59AM EDT705.0025.1815.7021.600.00-3264.45%
DECK240920P007100002024-04-23 10:33AM EDT710.0024.200.000.000.00--112.50%
DECK240920P007200002024-03-04 12:43PM EDT720.0016.9515.1021.800.00-2161.40%
DECK240920P007250002024-04-24 11:35AM EDT725.0027.102.559.100.00--149.28%
DECK240920P007350002024-04-11 11:30AM EDT735.0039.8023.7029.000.00--166.26%
DECK240920P007400002024-05-30 9:39AM EDT740.005.550.000.000.00-1512.50%
DECK240920P007450002024-05-24 9:42AM EDT745.008.500.000.000.00-1312.50%
DECK240920P007500002024-05-23 1:28PM EDT750.0022.270.000.000.00-1312.50%
DECK240920P007550002024-05-16 12:16PM EDT755.0026.303.608.800.00-11044.10%
DECK240920P007600002024-05-24 11:34AM EDT760.007.600.000.000.00-2612.50%
DECK240920P007700002024-05-24 2:20PM EDT770.009.050.000.000.00-1112.50%
DECK240920P007750002024-05-31 10:51AM EDT775.006.420.000.000.00-2012.50%
DECK240920P007900002024-05-06 10:50AM EDT790.0043.105.408.300.00-1138.08%
DECK240920P008000002024-05-30 3:53PM EDT800.008.100.000.000.00-22216.25%
DECK240920P008100002024-05-30 11:54AM EDT810.008.180.000.000.00-40406.25%
DECK240920P008150002024-05-29 3:36PM EDT815.007.400.000.000.00-1786.25%
DECK240920P008200002024-06-14 9:42AM EDT820.0014.800.000.000.00-5326.25%
DECK240920P008400002024-05-30 11:47AM EDT840.0010.300.000.000.00-5196.25%
DECK240920P008600002024-05-30 11:47AM EDT860.0012.250.000.000.00-5186.25%
DECK240920P008800002024-05-22 12:04PM EDT880.0065.800.000.000.00-2206.25%
DECK240920P009000002024-05-31 10:51AM EDT900.0019.830.000.000.00-2193.13%
DECK240920P009200002024-06-18 3:21PM EDT920.0031.300.000.000.00-8223.13%
DECK240920P009400002024-06-14 2:27PM EDT940.0034.100.000.000.00-2173.13%
DECK240920P009600002024-06-10 10:13AM EDT960.0035.500.000.000.00-1121.56%
DECK240920P009800002024-06-18 1:24PM EDT980.0053.800.000.000.00-221.56%
DECK240920P010000002024-06-18 1:24PM EDT1,000.0062.700.000.000.00-180.39%
DECK240920P010200002024-06-18 1:31PM EDT1,020.0073.000.000.000.00-4160.00%
DECK240920P010400002024-06-18 11:56AM EDT1,040.0083.900.000.000.00-150.00%
DECK240920P010600002024-06-07 12:07PM EDT1,060.0079.800.000.000.00-180.00%
DECK240920P010800002024-06-18 1:13PM EDT1,080.00103.700.000.000.00-1110.00%
DECK240920P011000002024-06-03 9:39AM EDT1,100.0079.280.000.000.00-120.00%
DECK240920P011200002024-06-04 12:29PM EDT1,120.00100.700.000.000.00-110.00%