UK markets open in 4 hours 36 minutes
NIKKEI 225
39,166.33 +128.17 (+0.33%) HANG SENG
18,038.77 -328.18 (-1.79%) CRUDE OIL
77.68 -0.06 (-0.08%) GOLD FUTURES
2,318.10 -8.90 (-0.38%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,500.38 -1,263.30 (-2.31%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241220C00410000 | 2024-05-15 12:52PM EDT | 410.00 | 512.00 | 654.10 | 664.00 | 0.00 | - | 2 | 0 | 90.48% |
| DECK241220C00420000 | 2024-04-24 9:30AM EDT | 420.00 | 441.70 | 621.10 | 631.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220C00430000 | 2024-05-24 9:34AM EDT | 430.00 | 580.50 | 635.10 | 645.00 | 0.00 | - | 1 | 1 | 87.89% |
| DECK241220C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 415.70 | 592.20 | 602.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 379.02 | 441.10 | 451.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220C00550000 | 2024-05-15 10:44AM EDT | 550.00 | 386.59 | 520.10 | 530.00 | 0.00 | - | 1 | 1 | 72.12% |
| DECK241220C00560000 | 2024-04-24 9:30AM EDT | 560.00 | 314.90 | 488.10 | 498.00 | 0.00 | - | - | 1 | 46.43% |
| DECK241220C00600000 | 2024-04-30 11:13AM EDT | 600.00 | 266.50 | 500.80 | 509.50 | 0.00 | - | 1 | 14 | 87.29% |
| DECK241220C00620000 | 2024-03-01 4:20PM EDT | 620.00 | 329.10 | 353.40 | 361.80 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00630000 | 2024-03-01 4:54PM EDT | 630.00 | 316.50 | 345.00 | 353.00 | 0.00 | - | 4 | 2 | 0.00% |
| DECK241220C00650000 | 2024-03-01 4:20PM EDT | 650.00 | 304.57 | 326.50 | 335.50 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00660000 | 2024-03-01 4:01PM EDT | 660.00 | 298.80 | 318.50 | 326.90 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00670000 | 2024-05-03 2:07PM EDT | 670.00 | 221.62 | 446.10 | 456.00 | 0.00 | - | 1 | 1 | 83.85% |
| DECK241220C00680000 | 2024-05-03 2:07PM EDT | 680.00 | 214.01 | 437.00 | 446.50 | 0.00 | - | 1 | 1 | 82.38% |
| DECK241220C00700000 | 2024-03-14 12:04PM EDT | 700.00 | 283.33 | 178.20 | 184.90 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00710000 | 2024-04-24 9:30AM EDT | 710.00 | 198.00 | 351.10 | 361.00 | 0.00 | - | - | 1 | 45.50% |
| DECK241220C00745000 | 2024-05-28 2:22PM EDT | 745.00 | 352.60 | 342.10 | 350.20 | 0.00 | - | 1 | 0 | 54.42% |
| DECK241220C00800000 | 2024-05-24 9:45AM EDT | 800.00 | 267.30 | 295.00 | 301.50 | 0.00 | - | 2 | 5 | 50.35% |
| DECK241220C00810000 | 2024-05-23 2:08PM EDT | 810.00 | 172.60 | 287.00 | 295.20 | 0.00 | - | 1 | 3 | 50.33% |
| DECK241220C00820000 | 2024-05-29 11:14AM EDT | 820.00 | 302.00 | 279.10 | 287.30 | 0.00 | - | 3 | 12 | 51.84% |
| DECK241220C00830000 | 2024-05-06 10:59AM EDT | 830.00 | 131.90 | 307.00 | 314.70 | 0.00 | - | 1 | 1 | 65.27% |
| DECK241220C00840000 | 2024-05-15 3:04PM EDT | 840.00 | 159.63 | 263.60 | 270.00 | 0.00 | - | 1 | 2 | 50.11% |
| DECK241220C00850000 | 2024-05-24 3:58PM EDT | 850.00 | 240.00 | 255.00 | 263.20 | 0.00 | - | 4 | 3 | 50.05% |
| DECK241220C00860000 | 2024-05-21 11:14AM EDT | 860.00 | 147.00 | 247.00 | 254.70 | 0.00 | - | 3 | 4 | 49.20% |
| DECK241220C00870000 | 2024-06-07 10:24AM EDT | 870.00 | 233.00 | 240.80 | 246.70 | 0.00 | - | 1 | 3 | 48.55% |
| DECK241220C00880000 | 2024-05-20 2:23PM EDT | 880.00 | 132.50 | 232.00 | 239.70 | 0.00 | - | 1 | 6 | 48.29% |
| DECK241220C00890000 | 2024-05-30 10:43AM EDT | 890.00 | 253.69 | 225.60 | 232.20 | 0.00 | - | 1 | 1 | 47.79% |
| DECK241220C00900000 | 2024-06-07 10:46AM EDT | 900.00 | 212.00 | 218.00 | 224.70 | 0.00 | - | 1 | 25 | 47.27% |
| DECK241220C00910000 | 2024-04-24 10:27AM EDT | 910.00 | 87.50 | 196.00 | 204.90 | 0.00 | - | 1 | 2 | 41.84% |
| DECK241220C00915000 | 2024-05-24 12:54PM EDT | 915.00 | 195.91 | 207.00 | 214.50 | 0.00 | - | 1 | 0 | 46.83% |
| DECK241220C00920000 | 2024-03-19 3:41PM EDT | 920.00 | 121.00 | 66.00 | 72.00 | 0.00 | - | 1 | 5 | 0.00% |
| DECK241220C00930000 | 2024-05-24 3:59PM EDT | 930.00 | 185.98 | 196.00 | 203.10 | 0.00 | - | 3 | 14 | 45.86% |
| DECK241220C00940000 | 2024-06-04 10:49AM EDT | 940.00 | 210.10 | 190.00 | 196.50 | 0.00 | - | 2 | 2 | 45.55% |
| DECK241220C00950000 | 2024-06-06 9:42AM EDT | 950.00 | 212.87 | 183.20 | 190.50 | 0.00 | - | 15 | 44 | 45.42% |
| DECK241220C00970000 | 2024-05-23 12:50PM EDT | 970.00 | 94.80 | 170.60 | 178.10 | 0.00 | - | 1 | 0 | 44.91% |
| DECK241220C00980000 | 2024-05-24 9:41AM EDT | 980.00 | 155.85 | 164.30 | 170.40 | 0.00 | - | 6 | 4 | 44.07% |
| DECK241220C00990000 | 2024-05-23 12:58PM EDT | 990.00 | 85.30 | 158.00 | 165.30 | 0.00 | - | 5 | 0 | 44.11% |
| DECK241220C01000000 | 2024-06-10 3:07PM EDT | 1,000.00 | 152.99 | 152.10 | 159.00 | +6.02 | +4.10% | 1 | 22 | 43.69% |
| DECK241220C01010000 | 2024-05-28 1:03PM EDT | 1,010.00 | 161.73 | 146.60 | 152.10 | 0.00 | - | 1 | 1 | 43.03% |
| DECK241220C01020000 | 2024-06-07 12:44PM EDT | 1,020.00 | 136.30 | 141.00 | 146.40 | 0.00 | - | 20 | 10 | 42.75% |
| DECK241220C01030000 | 2024-05-24 3:59PM EDT | 1,030.00 | 128.48 | 135.80 | 142.40 | 0.00 | - | 1 | 0 | 43.00% |
| DECK241220C01040000 | 2024-06-07 3:26PM EDT | 1,040.00 | 125.31 | 130.40 | 136.60 | 0.00 | - | 1 | 2 | 42.61% |
| DECK241220C01050000 | 2024-06-07 1:48PM EDT | 1,050.00 | 120.00 | 125.00 | 130.70 | 0.00 | - | 1 | 16 | 42.15% |
| DECK241220C01060000 | 2024-06-10 12:04PM EDT | 1,060.00 | 119.00 | 119.60 | 125.60 | -24.00 | -16.78% | 4 | 0 | 41.91% |
| DECK241220C01070000 | 2024-06-05 3:50PM EDT | 1,070.00 | 143.50 | 115.00 | 121.70 | 0.00 | - | 3 | 12 | 42.04% |
| DECK241220C01080000 | 2024-05-30 10:45AM EDT | 1,080.00 | 134.47 | 110.40 | 116.00 | 0.00 | - | 1 | 13 | 41.53% |
| DECK241220C01090000 | 2024-06-05 12:50PM EDT | 1,090.00 | 128.75 | 105.30 | 113.30 | 0.00 | - | 1 | 0 | 41.97% |
| DECK241220C01100000 | 2024-05-31 10:06AM EDT | 1,100.00 | 122.00 | 101.00 | 108.40 | 0.00 | - | 2 | 9 | 41.65% |
| DECK241220C01110000 | 2024-05-28 10:42AM EDT | 1,110.00 | 110.50 | 96.70 | 102.60 | 0.00 | - | 25 | 0 | 40.99% |
| DECK241220C01120000 | 2024-03-25 2:27PM EDT | 1,120.00 | 60.70 | 28.40 | 34.00 | 0.00 | - | 7 | 9 | 19.38% |
| DECK241220C01160000 | 2024-03-25 1:31PM EDT | 1,160.00 | 50.30 | 22.20 | 30.00 | 0.00 | - | 2 | 2 | 21.95% |
| DECK241220C01180000 | 2024-05-30 10:25AM EDT | 1,180.00 | 90.65 | 70.10 | 76.40 | 0.00 | - | 5 | 5 | 40.10% |
| DECK241220C01200000 | 2024-05-30 10:25AM EDT | 1,200.00 | 84.13 | 63.60 | 69.40 | 0.00 | - | 5 | 14 | 39.68% |
| DECK241220C01220000 | 2024-05-24 9:34AM EDT | 1,220.00 | 46.00 | 57.60 | 64.30 | 0.00 | - | 1 | 1 | 39.77% |
| DECK241220C01280000 | 2024-03-06 3:09PM EDT | 1,280.00 | 27.40 | 17.40 | 22.70 | 0.00 | - | 5 | 0 | 28.50% |
| DECK241220C01300000 | 2024-05-31 1:07PM EDT | 1,300.00 | 53.00 | 38.20 | 44.80 | 0.00 | - | 1 | 0 | 39.18% |
| DECK241220C01340000 | 2024-05-07 9:30AM EDT | 1,340.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DECK241220C01360000 | 2024-05-24 12:37PM EDT | 1,360.00 | 29.75 | 28.00 | 34.30 | 0.00 | - | 1 | 1 | 39.05% |
| DECK241220C01400000 | 2024-05-31 9:50AM EDT | 1,400.00 | 33.81 | 22.00 | 28.30 | 0.00 | - | 1 | 1 | 38.83% |
| DECK241220C01420000 | 2024-06-07 11:57AM EDT | 1,420.00 | 22.00 | 20.00 | 25.90 | 0.00 | - | 2 | 5 | 38.84% |
| DECK241220C01540000 | 2024-05-29 9:30AM EDT | 1,540.00 | 18.10 | 9.70 | 15.00 | 0.00 | - | - | 1 | 38.86% |
| DECK241220C01560000 | 2024-05-29 9:30AM EDT | 1,560.00 | 16.70 | 8.00 | 14.60 | 0.00 | - | - | 1 | 39.51% |
| DECK241220C01600000 | 2024-06-06 3:59PM EDT | 1,600.00 | 11.50 | 7.20 | 11.90 | 0.00 | - | - | 5 | 39.30% |
| DECK241220C01620000 | 2024-06-10 10:35AM EDT | 1,620.00 | 8.42 | 7.10 | 11.60 | -3.58 | -29.83% | 1 | 1 | 39.91% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241220P00410000 | 2024-05-30 12:28PM EDT | 410.00 | 4.50 | 0.00 | 3.00 | 0.00 | - | 6 | 6 | 59.92% |
| DECK241220P00420000 | 2024-06-06 10:15AM EDT | 420.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.73% |
| DECK241220P00430000 | 2024-04-10 10:56AM EDT | 430.00 | 3.60 | 0.05 | 6.90 | 0.00 | - | 1 | 26 | 65.07% |
| DECK241220P00440000 | 2024-06-06 11:45AM EDT | 440.00 | 1.68 | 0.00 | 5.50 | 0.00 | - | 2 | 15 | 61.13% |
| DECK241220P00450000 | 2024-05-31 12:55PM EDT | 450.00 | 2.46 | 0.00 | 5.60 | 0.00 | - | 5 | 7 | 59.86% |
| DECK241220P00480000 | 2024-06-04 3:09PM EDT | 480.00 | 2.30 | 0.05 | 5.90 | 0.00 | - | 10 | 0 | 56.29% |
| DECK241220P00500000 | 2024-06-05 9:30AM EDT | 500.00 | 3.04 | 0.05 | 6.10 | 0.00 | - | 20 | 26 | 53.95% |
| DECK241220P00510000 | 2024-05-31 1:25PM EDT | 510.00 | 1.63 | 0.05 | 6.20 | 0.00 | - | 5 | 0 | 52.80% |
| DECK241220P00560000 | 2024-03-18 3:06PM EDT | 560.00 | 8.88 | 10.00 | 16.90 | 0.00 | - | 1 | 1 | 63.33% |
| DECK241220P00580000 | 2024-03-04 11:17AM EDT | 580.00 | 10.50 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 57.21% |
| DECK241220P00590000 | 2024-06-05 3:29PM EDT | 590.00 | 4.25 | 0.05 | 8.00 | 0.00 | - | 11 | 27 | 52.11% |
| DECK241220P00600000 | 2024-06-07 3:43PM EDT | 600.00 | 4.00 | 0.50 | 7.90 | 0.00 | - | 1 | 19 | 50.68% |
| DECK241220P00620000 | 2024-05-30 12:28PM EDT | 620.00 | 9.07 | 0.55 | 8.90 | 0.00 | - | 4 | 4 | 49.52% |
| DECK241220P00630000 | 2024-05-24 11:21AM EDT | 630.00 | 7.40 | 0.75 | 9.30 | 0.00 | - | 2 | 1 | 48.77% |
| DECK241220P00650000 | 2024-04-04 11:30AM EDT | 650.00 | 20.50 | 22.00 | 28.50 | 0.00 | - | 1 | 11 | 61.04% |
| DECK241220P00690000 | 2024-06-05 3:29PM EDT | 690.00 | 8.35 | 4.40 | 11.00 | 0.00 | - | 11 | 31 | 43.38% |
| DECK241220P00700000 | 2024-06-03 12:56PM EDT | 700.00 | 9.37 | 4.30 | 11.40 | 0.00 | - | 1 | 0 | 42.59% |
| DECK241220P00710000 | 2024-05-15 10:34AM EDT | 710.00 | 29.90 | 6.50 | 13.50 | 0.00 | - | 2 | 0 | 43.35% |
| DECK241220P00720000 | 2024-05-15 2:58PM EDT | 720.00 | 31.20 | 7.30 | 13.90 | 0.00 | - | 4 | 3 | 42.49% |
| DECK241220P00730000 | 2024-05-29 10:24AM EDT | 730.00 | 12.60 | 8.20 | 15.20 | 0.00 | - | 2 | 0 | 42.37% |
| DECK241220P00740000 | 2024-04-25 11:29AM EDT | 740.00 | 57.90 | 11.70 | 18.30 | 0.00 | - | - | 1 | 43.55% |
| DECK241220P00745000 | 2024-04-19 2:58PM EDT | 745.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| DECK241220P00750000 | 2024-05-22 10:53AM EDT | 750.00 | 38.63 | 10.10 | 16.80 | 0.00 | - | 1 | 13 | 41.20% |
| DECK241220P00760000 | 2024-04-11 2:22PM EDT | 760.00 | 60.10 | 45.70 | 51.10 | 0.00 | - | - | 8 | 58.95% |
| DECK241220P00765000 | 2024-06-04 12:12PM EDT | 765.00 | 15.50 | 11.70 | 18.80 | 0.00 | - | 1 | 1 | 40.83% |
| DECK241220P00770000 | 2024-03-04 2:06PM EDT | 770.00 | 40.55 | 41.00 | 47.00 | 0.00 | - | 1 | 0 | 55.12% |
| DECK241220P00780000 | 2024-05-24 3:50PM EDT | 780.00 | 21.25 | 13.50 | 21.00 | 0.00 | - | 1 | 1 | 40.47% |
| DECK241220P00785000 | 2024-04-19 2:58PM EDT | 785.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DECK241220P00790000 | 2024-05-28 10:08AM EDT | 790.00 | 21.00 | 14.90 | 22.50 | 0.00 | - | 1 | 0 | 40.18% |
| DECK241220P00800000 | 2024-06-04 1:53PM EDT | 800.00 | 19.50 | 16.90 | 21.70 | 0.00 | - | 2 | 6 | 38.46% |
| DECK241220P00820000 | 2024-05-23 9:45AM EDT | 820.00 | 58.50 | 19.40 | 26.30 | 0.00 | - | - | 40 | 38.68% |
| DECK241220P00825000 | 2024-04-18 12:58PM EDT | 825.00 | 85.92 | 61.00 | 69.00 | 0.00 | - | - | 10 | 56.92% |
| DECK241220P00830000 | 2024-04-18 12:58PM EDT | 830.00 | 88.32 | 62.70 | 70.90 | 0.00 | - | 10 | 11 | 56.94% |
| DECK241220P00840000 | 2024-04-22 9:40AM EDT | 840.00 | 100.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| DECK241220P00850000 | 2024-05-24 9:42AM EDT | 850.00 | 38.18 | 24.80 | 32.40 | 0.00 | - | 1 | 9 | 38.06% |
| DECK241220P00860000 | 2024-05-24 1:58PM EDT | 860.00 | 38.26 | 26.80 | 34.20 | 0.00 | - | 155 | 359 | 37.64% |
| DECK241220P00870000 | 2024-06-10 10:36AM EDT | 870.00 | 33.63 | 29.00 | 33.80 | +5.13 | +18.00% | 2 | 2 | 36.14% |
| DECK241220P00875000 | 2024-05-24 9:42AM EDT | 875.00 | 44.78 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 36.06% |
| DECK241220P00880000 | 2024-04-10 10:18AM EDT | 880.00 | 127.07 | 95.40 | 102.90 | 0.00 | - | - | 1 | 62.24% |
| DECK241220P00885000 | 2024-06-06 10:41AM EDT | 885.00 | 31.50 | 32.40 | 39.70 | 0.00 | - | - | 0 | 36.87% |
| DECK241220P00890000 | 2024-05-24 9:42AM EDT | 890.00 | 48.74 | 33.60 | 40.50 | 0.00 | - | 2 | 2 | 36.56% |
| DECK241220P00900000 | 2024-06-04 1:08PM EDT | 900.00 | 38.90 | 36.10 | 43.20 | 0.00 | - | 1 | 38 | 36.37% |
| DECK241220P00905000 | 2024-05-23 2:11PM EDT | 905.00 | 96.58 | 37.80 | 44.50 | 0.00 | - | - | 10 | 36.24% |
| DECK241220P00910000 | 2024-05-24 9:35AM EDT | 910.00 | 57.00 | 38.70 | 45.40 | 0.00 | - | 2 | 16 | 35.92% |
| DECK241220P00915000 | 2024-05-24 11:41AM EDT | 915.00 | 53.00 | 40.10 | 47.10 | 0.00 | - | 5 | 0 | 35.93% |
| DECK241220P00920000 | 2024-05-24 10:04AM EDT | 920.00 | 58.00 | 41.50 | 48.50 | 0.00 | - | 2 | 3 | 35.81% |
| DECK241220P00940000 | 2024-05-28 9:39AM EDT | 940.00 | 55.36 | 47.80 | 54.70 | 0.00 | - | 1 | 1 | 35.41% |
| DECK241220P00950000 | 2024-06-03 12:38PM EDT | 950.00 | 51.00 | 51.00 | 57.70 | 0.00 | - | 1 | 17 | 35.10% |
| DECK241220P00960000 | 2024-03-06 1:32PM EDT | 960.00 | 123.80 | 134.40 | 140.00 | 0.00 | - | 1 | 1 | 62.42% |
| DECK241220P00970000 | 2024-03-05 4:58PM EDT | 970.00 | 131.40 | 143.90 | 150.00 | 0.00 | - | - | 1 | 64.07% |
| DECK241220P00980000 | 2024-06-10 10:39AM EDT | 980.00 | 68.00 | 61.30 | 66.70 | -19.00 | -21.84% | 1 | 3 | 33.90% |
| DECK241220P01000000 | 2024-06-05 11:37AM EDT | 1,000.00 | 66.80 | 69.00 | 75.10 | 0.00 | - | 1 | 15 | 33.71% |
| DECK241220P01020000 | 2024-05-31 9:55AM EDT | 1,020.00 | 76.00 | 77.40 | 84.00 | 0.00 | - | 1 | 3 | 33.49% |
| DECK241220P01040000 | 2024-04-10 3:42PM EDT | 1,040.00 | 242.75 | 199.50 | 207.70 | 0.00 | - | 5 | 1 | 70.20% |
| DECK241220P01060000 | 2024-05-28 10:24AM EDT | 1,060.00 | 100.02 | 96.00 | 102.10 | 0.00 | - | 1 | 1 | 32.54% |
| DECK241220P01080000 | 2024-06-03 10:46AM EDT | 1,080.00 | 98.52 | 106.20 | 112.80 | 0.00 | - | 3 | 4 | 32.31% |
| DECK241220P01090000 | 2024-02-27 3:07PM EDT | 1,090.00 | 234.10 | 182.40 | 190.00 | 0.00 | - | - | 1 | 54.40% |
| DECK241220P01110000 | 2024-03-11 9:35AM EDT | 1,110.00 | 237.00 | 296.00 | 314.00 | 0.00 | - | 1 | 1 | 89.68% |
| DECK241220P01130000 | 2024-05-28 9:47AM EDT | 1,130.00 | 141.00 | 133.40 | 141.20 | 0.00 | - | 1 | 0 | 31.39% |
| DECK241220P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P01220000 | 2024-06-04 10:56AM EDT | 1,220.00 | 191.30 | 193.00 | 201.60 | 0.00 | - | 2 | 2 | 29.73% |
| DECK241220P01300000 | 2024-05-24 3:20PM EDT | 1,300.00 | 285.00 | 255.00 | 264.30 | 0.00 | - | 2 | 0 | 28.23% |
| DECK241220P01380000 | 2024-03-14 9:30AM EDT | 1,380.00 | 441.70 | 560.20 | 570.00 | 0.00 | - | 2 | 0 | 111.43% |
© 2024 Yahoo. All rights reserved.