Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920C00440000 | 2024-01-24 10:45AM EDT | 440.00 | 325.00 | 451.20 | 461.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.10 | 354.00 | 363.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00540000 | 2024-05-24 9:38AM EDT | 540.00 | 487.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00560000 | 2024-03-06 12:39PM EDT | 560.00 | 374.00 | 333.10 | 343.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240920C00645000 | 2024-01-30 12:08PM EDT | 645.00 | 175.20 | 266.00 | 272.90 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00730000 | 2024-04-19 12:07PM EDT | 730.00 | 123.30 | 189.50 | 197.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00750000 | 2024-04-10 11:52AM EDT | 750.00 | 118.07 | 153.00 | 159.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK240920C00760000 | 2024-05-15 12:23PM EDT | 760.00 | 181.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK240920C00770000 | 2024-05-24 10:05AM EDT | 770.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00775000 | 2024-02-05 10:30AM EDT | 775.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00780000 | 2024-05-15 12:23PM EDT | 780.00 | 166.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DECK240920C00790000 | 2024-03-21 1:01PM EDT | 790.00 | 206.58 | 88.10 | 94.90 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00800000 | 2024-06-07 2:43PM EDT | 800.00 | 263.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK240920C00810000 | 2024-02-06 3:30PM EDT | 810.00 | 100.57 | 164.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00815000 | 2024-02-06 3:30PM EDT | 815.00 | 98.02 | 162.40 | 170.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00820000 | 2024-05-24 9:38AM EDT | 820.00 | 227.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK240920C00840000 | 2024-05-01 10:07AM EDT | 840.00 | 77.40 | 273.20 | 281.50 | 0.00 | - | 1 | 10 | 73.47% |
| DECK240920C00860000 | 2024-05-30 3:58PM EDT | 860.00 | 248.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DECK240920C00880000 | 2024-05-29 9:57AM EDT | 880.00 | 222.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DECK240920C00900000 | 2024-05-24 10:14AM EDT | 900.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| DECK240920C00920000 | 2024-05-21 2:52PM EDT | 920.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DECK240920C00940000 | 2024-05-24 9:43AM EDT | 940.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DECK240920C00960000 | 2024-05-24 2:13PM EDT | 960.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DECK240920C00980000 | 2024-04-26 1:11PM EDT | 980.00 | 36.90 | 115.20 | 124.00 | 0.00 | - | 6 | 6 | 37.85% |
| DECK240920C01000000 | 2024-05-28 12:03PM EDT | 1,000.00 | 131.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DECK240920C01020000 | 2024-05-24 1:45PM EDT | 1,020.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK240920C01040000 | 2024-06-10 10:22AM EDT | 1,040.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DECK240920C01060000 | 2024-05-30 10:51AM EDT | 1,060.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| DECK240920C01080000 | 2024-06-07 1:39PM EDT | 1,080.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.78% |
| DECK240920C01100000 | 2024-06-07 12:07PM EDT | 1,100.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| DECK240920C01120000 | 2024-06-07 12:07PM EDT | 1,120.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DECK240920C01140000 | 2024-05-28 12:09PM EDT | 1,140.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 3.13% |
| DECK240920C01160000 | 2024-06-05 12:33PM EDT | 1,160.00 | 57.84 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| DECK240920C01180000 | 2024-06-07 2:43PM EDT | 1,180.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DECK240920C01200000 | 2024-06-07 1:25PM EDT | 1,200.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DECK240920C01220000 | 2024-06-07 9:40AM EDT | 1,220.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DECK240920C01240000 | 2024-06-07 9:40AM EDT | 1,240.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DECK240920C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 4.27 | 17.90 | 25.00 | 0.00 | - | 2 | 2 | 38.68% |
| DECK240920C01280000 | 2024-05-31 3:17PM EDT | 1,280.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DECK240920C01300000 | 2024-06-03 9:30AM EDT | 1,300.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DECK240920C01320000 | 2024-06-07 1:25PM EDT | 1,320.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DECK240920C01340000 | 2024-06-06 10:41AM EDT | 1,340.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DECK240920C01360000 | 2024-05-15 10:44AM EDT | 1,360.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DECK240920C01380000 | 2024-05-28 3:47PM EDT | 1,380.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DECK240920C01400000 | 2024-05-23 3:25PM EDT | 1,400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DECK240920C01500000 | 2024-05-30 1:45PM EDT | 1,500.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| DECK240920C01620000 | 2024-06-06 9:30AM EDT | 1,620.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920P00380000 | 2024-05-30 10:33AM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| DECK240920P00390000 | 2024-01-31 10:30AM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DECK240920P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 2.50 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 92.07% |
| DECK240920P00410000 | 2024-01-31 10:30AM EDT | 410.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240920P00420000 | 2024-02-02 10:34AM EDT | 420.00 | 1.90 | 0.05 | 5.30 | 0.00 | - | 1 | 3 | 87.78% |
| DECK240920P00430000 | 2024-01-31 10:30AM EDT | 430.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240920P00450000 | 2024-01-31 4:03PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DECK240920P00470000 | 2024-04-10 3:49PM EDT | 470.00 | 2.35 | 0.00 | 3.10 | 0.00 | - | 6 | 6 | 71.69% |
| DECK240920P00490000 | 2024-03-20 9:30AM EDT | 490.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DECK240920P00500000 | 2024-05-24 11:40AM EDT | 500.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| DECK240920P00520000 | 2024-03-20 9:30AM EDT | 520.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DECK240920P00540000 | 2024-03-25 9:30AM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| DECK240920P00600000 | 2024-05-24 11:40AM EDT | 600.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DECK240920P00615000 | 2024-04-10 9:50AM EDT | 615.00 | 11.45 | 4.50 | 11.90 | 0.00 | - | 1 | 2 | 67.70% |
| DECK240920P00650000 | 2024-04-10 11:53AM EDT | 650.00 | 19.66 | 8.30 | 15.20 | 0.00 | - | 1 | 5 | 67.48% |
| DECK240920P00685000 | 2024-04-19 3:00PM EDT | 685.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240920P00690000 | 2024-05-24 11:38AM EDT | 690.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240920P00700000 | 2024-05-20 12:46PM EDT | 700.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| DECK240920P00705000 | 2024-02-05 11:59AM EDT | 705.00 | 25.18 | 15.70 | 21.60 | 0.00 | - | 3 | 2 | 66.38% |
| DECK240920P00710000 | 2024-04-23 10:33AM EDT | 710.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240920P00720000 | 2024-03-04 12:43PM EDT | 720.00 | 16.95 | 15.10 | 21.80 | 0.00 | - | 2 | 1 | 63.51% |
| DECK240920P00725000 | 2024-04-24 11:35AM EDT | 725.00 | 27.10 | 2.55 | 9.10 | 0.00 | - | - | 1 | 51.49% |
| DECK240920P00735000 | 2024-04-11 11:30AM EDT | 735.00 | 39.80 | 23.70 | 29.00 | 0.00 | - | - | 1 | 68.46% |
| DECK240920P00740000 | 2024-05-30 9:39AM EDT | 740.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DECK240920P00745000 | 2024-05-24 9:42AM EDT | 745.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DECK240920P00750000 | 2024-05-23 1:28PM EDT | 750.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DECK240920P00755000 | 2024-05-16 12:16PM EDT | 755.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DECK240920P00760000 | 2024-05-24 11:34AM EDT | 760.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DECK240920P00770000 | 2024-05-24 2:20PM EDT | 770.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240920P00775000 | 2024-05-31 10:51AM EDT | 775.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK240920P00790000 | 2024-05-06 10:50AM EDT | 790.00 | 43.10 | 5.40 | 8.30 | 0.00 | - | 1 | 1 | 40.96% |
| DECK240920P00800000 | 2024-05-30 3:53PM EDT | 800.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 12.50% |
| DECK240920P00810000 | 2024-05-30 11:54AM EDT | 810.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 12.50% |
| DECK240920P00815000 | 2024-05-29 3:36PM EDT | 815.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| DECK240920P00820000 | 2024-05-30 11:54AM EDT | 820.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| DECK240920P00840000 | 2024-05-30 11:47AM EDT | 840.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| DECK240920P00860000 | 2024-05-30 11:47AM EDT | 860.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| DECK240920P00880000 | 2024-05-22 12:04PM EDT | 880.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| DECK240920P00900000 | 2024-05-31 10:51AM EDT | 900.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| DECK240920P00920000 | 2024-05-28 1:04PM EDT | 920.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| DECK240920P00940000 | 2024-05-21 2:39PM EDT | 940.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| DECK240920P00960000 | 2024-06-10 10:13AM EDT | 960.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| DECK240920P00980000 | 2024-06-03 10:45AM EDT | 980.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DECK240920P01000000 | 2024-06-07 9:41AM EDT | 1,000.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| DECK240920P01020000 | 2024-05-29 11:28AM EDT | 1,020.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 1.56% |
| DECK240920P01040000 | 2024-05-29 12:01PM EDT | 1,040.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| DECK240920P01060000 | 2024-06-07 12:07PM EDT | 1,060.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DECK240920P01080000 | 2024-06-04 10:29AM EDT | 1,080.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| DECK240920P01100000 | 2024-06-03 9:39AM EDT | 1,100.00 | 79.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK240920P01120000 | 2024-06-04 12:29PM EDT | 1,120.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.