UK markets close in 3 hours 43 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: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK241220C004100002024-05-15 12:52PM EDT410.00512.00621.10631.000.00-23107.82%
DECK241220C004200002024-04-24 9:30AM EDT420.00441.70621.10631.000.00--1116.24%
DECK241220C004300002024-05-24 9:34AM EDT430.00580.500.000.000.00-110.00%
DECK241220C004500002024-04-24 9:30AM EDT450.00415.70592.20602.000.00--1109.53%
DECK241220C005200002024-02-27 11:26AM EDT520.00379.02441.10451.000.00--10.00%
DECK241220C005500002024-05-15 10:44AM EDT550.00386.59487.10497.000.00-1182.98%
DECK241220C005600002024-04-24 9:30AM EDT560.00314.90488.10498.000.00--189.72%
DECK241220C006000002024-04-30 11:13AM EDT600.00266.50500.80509.500.00-114115.13%
DECK241220C006200002024-03-01 4:20PM EDT620.00329.10353.40361.800.00-220.00%
DECK241220C006300002024-03-01 4:54PM EDT630.00316.50345.00353.000.00-420.00%
DECK241220C006500002024-03-01 4:20PM EDT650.00304.57326.50335.500.00-220.00%
DECK241220C006600002024-03-01 4:01PM EDT660.00298.80318.50326.900.00-220.00%
DECK241220C006700002024-05-03 2:07PM EDT670.00221.62446.10456.000.00-11107.31%
DECK241220C006800002024-05-03 2:07PM EDT680.00214.01437.00446.500.00-11105.36%
DECK241220C007000002024-03-14 12:04PM EDT700.00283.33178.20184.900.00-220.00%
DECK241220C007100002024-04-24 9:30AM EDT710.00198.00351.10361.000.00--169.55%
DECK241220C007450002024-05-28 2:22PM EDT745.00352.600.000.000.00-100.00%
DECK241220C008000002024-05-24 9:45AM EDT800.00267.300.000.000.00-250.00%
DECK241220C008100002024-05-23 2:08PM EDT810.00172.600.000.000.00-130.00%
DECK241220C008200002024-05-29 11:14AM EDT820.00302.000.000.000.00-3120.00%
DECK241220C008300002024-05-06 10:59AM EDT830.00131.90307.00314.700.00-1181.92%
DECK241220C008400002024-06-14 11:12AM EDT840.00240.100.000.000.00-120.00%
DECK241220C008500002024-05-24 3:58PM EDT850.00240.000.000.000.00-430.00%
DECK241220C008600002024-05-21 11:14AM EDT860.00147.000.000.000.00-340.00%
DECK241220C008700002024-06-12 12:42PM EDT870.00228.000.000.000.00-140.00%
DECK241220C008800002024-06-14 11:12AM EDT880.00210.700.000.000.00-160.00%
DECK241220C008900002024-05-30 10:43AM EDT890.00253.690.000.000.00-110.00%
DECK241220C009000002024-06-07 10:46AM EDT900.00212.000.000.000.00-1250.00%
DECK241220C009100002024-04-24 10:27AM EDT910.0087.50196.00204.900.00-1254.11%
DECK241220C009150002024-05-24 12:54PM EDT915.00195.910.000.000.00-100.00%
DECK241220C009200002024-03-19 3:41PM EDT920.00121.0066.0072.000.00-150.00%
DECK241220C009300002024-05-24 3:59PM EDT930.00185.980.000.000.00-3140.00%
DECK241220C009400002024-06-18 3:08PM EDT940.00158.100.000.000.00-120.00%
DECK241220C009500002024-06-06 9:42AM EDT950.00212.870.000.000.00-15440.00%
DECK241220C009700002024-05-23 12:50PM EDT970.0094.800.000.000.00-130.00%
DECK241220C009800002024-05-24 9:41AM EDT980.00155.850.000.000.00-640.00%
DECK241220C009900002024-05-23 12:58PM EDT990.0085.300.000.000.00-550.00%
DECK241220C010000002024-06-17 2:48PM EDT1,000.00137.000.000.000.00-1230.00%
DECK241220C010100002024-05-28 1:03PM EDT1,010.00161.730.000.000.00-110.05%
DECK241220C010200002024-06-18 12:06PM EDT1,020.00114.220.000.000.00-4120.39%
DECK241220C010300002024-06-18 12:12PM EDT1,030.00110.000.000.000.00-30310.78%
DECK241220C010400002024-06-11 9:47AM EDT1,040.00127.210.000.000.00-120.78%
DECK241220C010500002024-06-11 11:01AM EDT1,050.00122.800.000.000.00-3191.56%
DECK241220C010600002024-06-10 12:04PM EDT1,060.00119.000.000.000.00-471.56%
DECK241220C010700002024-06-05 3:50PM EDT1,070.00143.500.000.000.00-3121.56%
DECK241220C010800002024-06-13 12:03PM EDT1,080.0091.780.000.000.00-1131.56%
DECK241220C010900002024-06-05 12:50PM EDT1,090.00128.750.000.000.00-101.56%
DECK241220C011000002024-05-31 10:06AM EDT1,100.00122.000.000.000.00-293.13%
DECK241220C011100002024-06-17 2:18PM EDT1,110.0087.000.000.000.00-1283.13%
DECK241220C011200002024-03-25 2:27PM EDT1,120.0060.7028.4034.000.00-7925.71%
DECK241220C011600002024-03-25 1:31PM EDT1,160.0050.3022.2030.000.00-2227.83%
DECK241220C011800002024-06-18 2:00PM EDT1,180.0056.250.000.000.00-553.13%
DECK241220C012000002024-06-18 2:00PM EDT1,200.0051.150.000.000.00-596.25%
DECK241220C012200002024-06-17 9:56AM EDT1,220.0047.310.000.000.00-106.25%
DECK241220C012800002024-03-06 3:09PM EDT1,280.0027.4017.4022.700.00-5033.70%
DECK241220C013000002024-05-31 1:07PM EDT1,300.0053.000.000.000.00-116.25%
DECK241220C013400002024-05-07 9:30AM EDT1,340.009.900.000.000.00--16.25%
DECK241220C013600002024-05-24 12:37PM EDT1,360.0029.750.000.000.00-116.25%
DECK241220C014000002024-05-31 9:50AM EDT1,400.0033.810.000.000.00-116.25%
DECK241220C014200002024-06-07 11:57AM EDT1,420.0022.000.000.000.00-256.25%
DECK241220C015400002024-05-29 9:30AM EDT1,540.0018.100.000.000.00--112.50%
DECK241220C015600002024-05-29 9:30AM EDT1,560.0016.700.000.000.00--112.50%
DECK241220C016000002024-06-06 3:59PM EDT1,600.0011.500.000.000.00--512.50%
DECK241220C016200002024-06-10 10:35AM EDT1,620.008.420.000.000.00-1212.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK241220P004100002024-05-30 12:28PM EDT410.004.500.000.000.00-6625.00%
DECK241220P004200002024-06-06 10:15AM EDT420.001.650.000.000.00--125.00%
DECK241220P004300002024-04-10 10:56AM EDT430.003.600.056.900.00-12664.08%
DECK241220P004400002024-06-12 1:23PM EDT440.001.600.000.000.00-31625.00%
DECK241220P004500002024-05-31 12:55PM EDT450.002.460.000.000.00-5725.00%
DECK241220P004800002024-06-04 3:09PM EDT480.002.300.000.000.00-10025.00%
DECK241220P005000002024-06-05 9:30AM EDT500.003.040.000.000.00-202612.50%
DECK241220P005100002024-06-12 1:21PM EDT510.002.860.000.000.00-7712.50%
DECK241220P005600002024-03-18 3:06PM EDT560.008.8810.0016.900.00-1161.70%
DECK241220P005800002024-03-04 11:17AM EDT580.0010.509.1012.500.00-1155.49%
DECK241220P005900002024-06-05 3:29PM EDT590.004.250.000.000.00-112712.50%
DECK241220P006000002024-06-14 2:01PM EDT600.004.000.000.000.00-42112.50%
DECK241220P006200002024-05-30 12:28PM EDT620.009.070.000.000.00-4412.50%
DECK241220P006300002024-05-24 11:21AM EDT630.007.400.000.000.00-2112.50%
DECK241220P006500002024-04-04 11:30AM EDT650.0020.5022.0028.500.00-11158.90%
DECK241220P006600002024-06-12 1:21PM EDT660.007.000.000.000.00--712.50%
DECK241220P006900002024-06-05 3:29PM EDT690.008.350.000.000.00-113112.50%
DECK241220P007000002024-06-17 3:32PM EDT700.0010.600.000.000.00-1712.50%
DECK241220P007100002024-05-15 10:34AM EDT710.0029.908.6014.900.00-2142.14%
DECK241220P007200002024-05-15 2:58PM EDT720.0031.208.9016.000.00-4341.75%
DECK241220P007300002024-05-29 10:24AM EDT730.0012.600.000.000.00-216.25%
DECK241220P007400002024-04-25 11:29AM EDT740.0057.9011.7018.300.00--140.91%
DECK241220P007450002024-04-19 2:58PM EDT745.0059.500.000.000.00-446.25%
DECK241220P007500002024-05-22 10:53AM EDT750.0038.630.000.000.00-10136.25%
DECK241220P007600002024-04-11 2:22PM EDT760.0060.1045.7051.100.00--856.09%
DECK241220P007650002024-06-04 12:12PM EDT765.0015.500.000.000.00-116.25%
DECK241220P007700002024-03-04 2:06PM EDT770.0040.5541.0047.000.00-1052.17%
DECK241220P007800002024-05-24 3:50PM EDT780.0021.250.000.000.00-116.25%
DECK241220P007850002024-04-19 2:58PM EDT785.0077.000.000.000.00-226.25%
DECK241220P007900002024-05-28 10:08AM EDT790.0021.000.000.000.00-106.25%
DECK241220P008000002024-06-18 2:33PM EDT800.0024.700.000.000.00-26346.25%
DECK241220P008200002024-05-23 9:45AM EDT820.0058.500.000.000.00--406.25%
DECK241220P008250002024-04-18 12:58PM EDT825.0085.9261.0069.000.00--1053.54%
DECK241220P008300002024-04-18 12:58PM EDT830.0088.3262.7070.900.00-101153.51%
DECK241220P008400002024-04-22 9:40AM EDT840.00100.070.000.000.00-10106.25%
DECK241220P008500002024-05-24 9:42AM EDT850.0038.180.000.000.00-196.25%
DECK241220P008600002024-05-24 1:58PM EDT860.0038.260.000.000.00-1553593.13%
DECK241220P008700002024-06-17 9:56AM EDT870.0039.160.000.000.00-143.13%
DECK241220P008750002024-05-24 9:42AM EDT875.0044.780.000.000.00-103.13%
DECK241220P008800002024-04-10 10:18AM EDT880.00127.0795.40102.900.00--158.45%
DECK241220P008850002024-06-06 10:41AM EDT885.0031.500.000.000.00--23.13%
DECK241220P008900002024-05-24 9:42AM EDT890.0048.740.000.000.00-223.13%
DECK241220P009000002024-06-13 11:00AM EDT900.0046.000.000.000.00-1433.13%
DECK241220P009050002024-05-23 2:11PM EDT905.0096.580.000.000.00--103.13%
DECK241220P009100002024-05-24 9:35AM EDT910.0057.000.000.000.00-2163.13%
DECK241220P009150002024-05-24 11:41AM EDT915.0053.000.000.000.00-553.13%
DECK241220P009200002024-05-24 10:04AM EDT920.0058.000.000.000.00-233.13%
DECK241220P009400002024-05-28 9:39AM EDT940.0055.360.000.000.00-111.56%
DECK241220P009500002024-06-17 2:19PM EDT950.0062.700.000.000.00-9231.56%
DECK241220P009600002024-03-06 1:32PM EDT960.00123.80134.40140.000.00-1157.90%
DECK241220P009700002024-03-05 4:58PM EDT970.00131.40143.90150.000.00--159.50%
DECK241220P009800002024-06-13 1:46PM EDT980.0074.000.000.000.00-230.78%
DECK241220P010000002024-06-17 2:19PM EDT1,000.0083.300.000.000.00-2150.39%
DECK241220P010200002024-06-13 10:15AM EDT1,020.0089.000.000.000.00-250.00%
DECK241220P010400002024-06-17 2:19PM EDT1,040.00102.300.000.000.00-780.00%
DECK241220P010600002024-06-18 12:08PM EDT1,060.00123.000.000.000.00-110.00%
DECK241220P010700002024-06-14 12:15PM EDT1,070.00119.000.000.000.00--10.00%
DECK241220P010800002024-06-03 10:46AM EDT1,080.0098.520.000.000.00-340.00%
DECK241220P010900002024-02-27 3:07PM EDT1,090.00234.10182.40190.000.00--149.27%
DECK241220P011100002024-03-11 9:35AM EDT1,110.00237.00296.00314.000.00-1184.99%
DECK241220P011300002024-05-28 9:47AM EDT1,130.00141.000.000.000.00-100.00%
DECK241220P012000002024-04-10 9:30AM EDT1,200.00390.600.000.000.00--00.00%
DECK241220P012200002024-06-04 10:56AM EDT1,220.00191.300.000.000.00-220.00%
DECK241220P013000002024-05-24 3:20PM EDT1,300.00285.000.000.000.00-200.00%
DECK241220P013800002024-03-14 9:30AM EDT1,380.00441.70560.20570.000.00-20106.27%