UK markets open in 7 hours 48 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.70 +1.40 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,864.88 +876.93 (+1.65%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 1.00 | 0.00 | - | 1 | 2 |
| 404.63 | 0.00 | - | 1 | 1 | 300.00 | 3.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 4.00 | 0.00 | - | - | 1 |
| 558.20 | 0.00 | - | 12 | 0 | 350.00 | 0.20 | 0.00 | - | 266 | 156 |
| - | - | - | - | - | 360.00 | 1.25 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 370.00 | 0.42 | 0.00 | - | 12 | 214 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 738 | 303 |
| 320.05 | 0.00 | - | 1 | 2 | 400.00 | 0.05 | 0.00 | - | 636 | 295 |
| 470.97 | 0.00 | - | 1 | 1 | 410.00 | 0.10 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 420.00 | 3.68 | 0.00 | - | 5 | 13 |
| 220.09 | 0.00 | - | - | 5 | 430.00 | 4.23 | 0.00 | - | 5 | 5 |
| 278.17 | 0.00 | - | 2 | 5 | 440.00 | - | - | - | - | - |
| 431.95 | 0.00 | - | 1 | 1 | 450.00 | 0.07 | 0.00 | - | 23 | 41 |
| - | - | - | - | - | 460.00 | 5.30 | 0.00 | - | 11 | 10 |
| 412.49 | 0.00 | - | 3 | 3 | 470.00 | 4.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 480.00 | 0.60 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 490.00 | 9.10 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 495.00 | 3.80 | 0.00 | - | 127 | 64 |
| 222.05 | 0.00 | - | 1 | 0 | 500.00 | 0.05 | -0.53 | -91.38% | 1 | 192 |
| - | - | - | - | - | 510.00 | 0.97 | 0.00 | - | 12 | 3 |
| 392.00 | 0.00 | - | 1 | 4 | 520.00 | 2.40 | 0.00 | - | 108 | 64 |
| 251.00 | 0.00 | - | 1 | 2 | 530.00 | 0.05 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 535.00 | 2.69 | +2.64 | +101.93% | 2 | 14 |
| - | - | - | - | - | 540.00 | 0.27 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 545.00 | 0.60 | 0.00 | - | - | 1 |
| 487.70 | 0.00 | - | 1 | 7 | 550.00 | 0.05 | 0.00 | - | 11 | 54 |
| 124.80 | 0.00 | - | 1 | 10 | 560.00 | 0.01 | 0.00 | - | 81 | 50 |
| 256.73 | 0.00 | - | 1 | 21 | 570.00 | 0.35 | 0.00 | - | 20 | 45 |
| - | - | - | - | - | 575.00 | 0.50 | 0.00 | - | - | 1 |
| 507.05 | +259.82 | +105.09% | 1 | 37 | 580.00 | 0.91 | 0.00 | - | 4 | 47 |
| 77.50 | 0.00 | - | 2 | 3 | 590.00 | 0.75 | 0.00 | - | 24 | 129 |
| - | - | - | - | - | 595.00 | 1.82 | 0.00 | - | 76 | 37 |
| 481.47 | +10.97 | +2.33% | 4 | 10 | 600.00 | 0.80 | 0.00 | - | 20 | 96 |
| - | - | - | - | - | 605.00 | 1.61 | 0.00 | - | - | 1 |
| 131.41 | 0.00 | - | 1 | 2 | 610.00 | 2.30 | 0.00 | - | 1 | 16 |
| 209.82 | 0.00 | - | 1 | 18 | 620.00 | 0.14 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 625.00 | 2.56 | 0.00 | - | - | 1 |
| 200.62 | 0.00 | - | 1 | 2 | 630.00 | 0.15 | 0.00 | - | 9 | 217 |
| - | - | - | - | - | 635.00 | 0.25 | 0.00 | - | 2 | 6 |
| 251.30 | 0.00 | - | 1 | 29 | 640.00 | 0.25 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 645.00 | 0.25 | 0.00 | - | 2 | 3 |
| 298.95 | 0.00 | - | 1 | 9 | 650.00 | 0.20 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 655.00 | 0.25 | 0.00 | - | 3 | 8 |
| 217.50 | 0.00 | - | 8 | 23 | 660.00 | 0.30 | 0.00 | - | 8 | 30 |
| - | - | - | - | - | 665.00 | 0.30 | 0.00 | - | 36 | 36 |
| 247.25 | 0.00 | - | 6 | 10 | 670.00 | 0.20 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 675.00 | 0.35 | 0.00 | - | 35 | 40 |
| 139.00 | 0.00 | - | 1 | 5 | 680.00 | 0.25 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 685.00 | 0.30 | 0.00 | - | 1 | 1 |
| 96.05 | 0.00 | - | 2 | 5 | 690.00 | 0.30 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 695.00 | 1.68 | 0.00 | - | 68 | 36 |
| 329.00 | 0.00 | - | 6 | 27 | 700.00 | 0.40 | 0.00 | - | 38 | 440 |
| - | - | - | - | - | 705.00 | 0.55 | +0.36 | +189.47% | 26 | 27 |
| - | - | - | - | - | 710.00 | 0.52 | +0.35 | +205.88% | 3 | 9 |
| - | - | - | - | - | 715.00 | 3.14 | 0.00 | - | - | 2 |
| 198.50 | 0.00 | - | 1 | 218 | 720.00 | 0.54 | +0.29 | +116.00% | 7 | 38 |
| - | - | - | - | - | 725.00 | 0.27 | 0.00 | - | 16 | 15 |
| - | - | - | - | - | 730.00 | 1.00 | +0.71 | +244.83% | 5 | 55 |
| 118.90 | 0.00 | - | - | 5 | 735.00 | 1.04 | +0.88 | +550.00% | 5 | 14 |
| 139.00 | 0.00 | - | 1 | 18 | 740.00 | 1.24 | +0.94 | +313.33% | 6 | 77 |
| - | - | - | - | - | 745.00 | 1.26 | +1.10 | +687.50% | 7 | 9 |
| - | - | - | - | - | 750.00 | 2.20 | -0.18 | -7.56% | 1 | 39 |
| - | - | - | - | - | 755.00 | 2.22 | +1.43 | +181.01% | 1 | 10 |
| 117.00 | 0.00 | - | 4 | 159 | 760.00 | 2.43 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 765.00 | 0.65 | 0.00 | - | 1 | 6 |
| 262.15 | 0.00 | - | 1 | 0 | 770.00 | 1.63 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 775.00 | 2.50 | 0.00 | - | 10 | 8 |
| 302.32 | +10.91 | +3.74% | 4 | 24 | 780.00 | 1.00 | 0.00 | - | 2 | 512 |
| 101.36 | 0.00 | - | 1 | 1 | 785.00 | 1.37 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 790.00 | 0.40 | 0.00 | - | 3 | 23 |
| 234.00 | 0.00 | - | 1 | 0 | 795.00 | 0.50 | 0.00 | - | 3 | 10 |
| 226.00 | 0.00 | - | 12 | 41 | 800.00 | 0.75 | +0.35 | +87.50% | 3 | 140 |
| 85.00 | 0.00 | - | 20 | 20 | 805.00 | 1.10 | +0.50 | +83.33% | 1 | 8 |
| 272.40 | 0.00 | - | 3 | 8 | 810.00 | 2.46 | 0.00 | - | 10 | 16 |
| 211.89 | 0.00 | - | 1 | 12 | 815.00 | 0.54 | 0.00 | - | 10 | 23 |
| 207.00 | 0.00 | - | 3 | 32 | 820.00 | 1.60 | 0.00 | - | 17 | 57 |
| 189.10 | 0.00 | - | 3 | 5 | 825.00 | 3.34 | 0.00 | - | 3 | 26 |
| 245.15 | 0.00 | - | 1 | 4 | 830.00 | 1.20 | 0.00 | - | 11 | 82 |
| 54.10 | 0.00 | - | 5 | 10 | 835.00 | 2.48 | 0.00 | - | 3 | 12 |
| 209.73 | 0.00 | - | 1 | 32 | 840.00 | 2.33 | 0.00 | - | 3 | 84 |
| 190.00 | 0.00 | - | 1 | 6 | 845.00 | 1.57 | 0.00 | - | 3 | 19 |
| 238.30 | 0.00 | - | 4 | 15 | 850.00 | 0.90 | -0.45 | -33.33% | 1 | 101 |
| 219.56 | 0.00 | - | 7 | 7 | 855.00 | 0.80 | 0.00 | - | 10 | 58 |
| 227.07 | +17.34 | +8.27% | 1 | 48 | 860.00 | 0.75 | -0.14 | -15.73% | 2 | 72 |
| 70.51 | 0.00 | - | 4 | 4 | 865.00 | 2.00 | 0.00 | - | 10 | 15 |
| 164.15 | 0.00 | - | 6 | 4 | 870.00 | 1.26 | 0.00 | - | 19 | 25 |
| 192.00 | 0.00 | - | 1 | 7 | 875.00 | 0.59 | -1.61 | -73.18% | 1 | 269 |
| 204.26 | 0.00 | - | 3 | 37 | 880.00 | 1.40 | 0.00 | - | 2 | 52 |
| 136.00 | 0.00 | - | 4 | 12 | 885.00 | 2.50 | 0.00 | - | 11 | 19 |
| 180.12 | 0.00 | - | 7 | 8 | 890.00 | 1.12 | 0.00 | - | 4 | 512 |
| 172.00 | 0.00 | - | 1 | 14 | 895.00 | 1.11 | 0.00 | - | 2 | 23 |
| 180.00 | 0.00 | - | 10 | 302 | 900.00 | 1.05 | -0.12 | -10.26% | 2 | 90 |
| 196.90 | +21.90 | +12.51% | 10 | 13 | 905.00 | 1.22 | 0.00 | - | 1 | 45 |
| 192.00 | +23.50 | +13.95% | 10 | 97 | 910.00 | 2.89 | 0.00 | - | 2 | 11 |
| 162.97 | 0.00 | - | 4 | 16 | 915.00 | 1.90 | 0.00 | - | 4 | 22 |
| 150.90 | 0.00 | - | 14 | 37 | 920.00 | 2.01 | 0.00 | - | 1 | 163 |
| 146.05 | 0.00 | - | 8 | 10 | 925.00 | 1.53 | 0.00 | - | 2 | 16 |
| 150.55 | 0.00 | - | 4 | 13 | 930.00 | 1.70 | 0.00 | - | 1 | 11 |
| 145.74 | 0.00 | - | 4 | 6 | 935.00 | 2.10 | 0.00 | - | 2 | 2 |
| 134.36 | 0.00 | - | 1 | 27 | 940.00 | 1.98 | 0.00 | - | 1 | 60 |
| 134.64 | 0.00 | - | 1 | 8 | 945.00 | 2.40 | 0.00 | - | 1 | 4 |
| 135.00 | 0.00 | - | 25 | 81 | 950.00 | 2.13 | 0.00 | - | 3 | 15 |
| 78.20 | 0.00 | - | 11 | 5 | 955.00 | 2.23 | 0.00 | - | 1 | 18 |
| 130.40 | 0.00 | - | 1 | 161 | 960.00 | 2.40 | 0.00 | - | 1 | 21 |
| 109.45 | 0.00 | - | 3 | 10 | 965.00 | 1.90 | -0.92 | -32.62% | 1 | 29 |
| 111.29 | 0.00 | - | 2 | 6 | 970.00 | 2.33 | -0.35 | -13.06% | 5 | 18 |
| 68.90 | 0.00 | - | 6 | 30 | 975.00 | 2.62 | -1.18 | -31.05% | 5 | 7 |
| 112.00 | 0.00 | - | 1 | 64 | 980.00 | 2.78 | -0.75 | -21.25% | 2 | 24 |
| 71.44 | 0.00 | - | 1 | 41 | 985.00 | 3.30 | -2.48 | -42.91% | 1 | 4 |
| 93.39 | 0.00 | - | 4 | 5 | 990.00 | 3.70 | +0.70 | +23.33% | 5 | 20 |
| 58.00 | 0.00 | - | 1 | 1 | 995.00 | 3.07 | -2.66 | -46.42% | 1 | 7 |
| 74.85 | 0.00 | - | 1 | 731 | 1,000.00 | 3.80 | -0.30 | -7.32% | 73 | 94 |
| 87.20 | 0.00 | - | 1 | 16 | 1,010.00 | 5.75 | -1.10 | -16.06% | 42 | 50 |
| 74.50 | 0.00 | - | 2 | 528 | 1,020.00 | 6.80 | +0.30 | +4.62% | 13 | 46 |
| 73.75 | +7.25 | +10.90% | 10 | 49 | 1,030.00 | 9.79 | -0.86 | -8.08% | 2 | 42 |
| 62.00 | +2.60 | +4.38% | 3 | 263 | 1,040.00 | 10.90 | -2.50 | -18.66% | 53 | 14 |
| 50.30 | -4.50 | -8.21% | 2 | 39 | 1,050.00 | 11.85 | -0.95 | -7.42% | 6 | 35 |
| 39.12 | -0.38 | -0.96% | 1 | 22 | 1,060.00 | 18.50 | +1.00 | +5.71% | 3 | 20 |
| 38.50 | +0.74 | +1.96% | 3 | 41 | 1,070.00 | 18.30 | +1.20 | +7.02% | 2 | 44 |
| 34.00 | -2.70 | -7.36% | 5 | 52 | 1,080.00 | 26.08 | -0.95 | -3.51% | 41 | 29 |
| 24.70 | -0.50 | -1.98% | 8 | 46 | 1,090.00 | 29.60 | +3.96 | +15.44% | 2 | 55 |
| 18.70 | -8.50 | -31.25% | 83 | 238 | 1,100.00 | 34.00 | -2.90 | -7.86% | 73 | 100 |
| 18.42 | -3.78 | -17.03% | 2 | 163 | 1,110.00 | 40.90 | 0.00 | - | 5 | 5 |
| 15.66 | +3.66 | +30.50% | 8 | 56 | 1,120.00 | 48.90 | 0.00 | - | 1 | 1 |
| 18.00 | +2.97 | +19.76% | 30 | 82 | 1,130.00 | 55.80 | 0.00 | - | 1 | 11 |
| 10.85 | -1.95 | -15.23% | 2 | 12 | 1,140.00 | 63.10 | 0.00 | - | 1 | 1 |
| 9.30 | +1.83 | +24.50% | 1 | 29 | 1,150.00 | 59.00 | -11.80 | -16.67% | 40 | 2 |
| 5.95 | 0.00 | - | 1 | 3 | 1,160.00 | - | - | - | - | - |
| 5.35 | -0.12 | -2.19% | 1 | 3 | 1,170.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 1 | 1,180.00 | - | - | - | - | - |
| 7.80 | +3.22 | +70.31% | 1 | 3 | 1,190.00 | - | - | - | - | - |
| 2.65 | -1.05 | -28.38% | 2 | 75 | 1,200.00 | 134.00 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 1 | 2 | 1,210.00 | - | - | - | - | - |
| 1.50 | -1.00 | -40.00% | 2 | 14 | 1,230.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| 1.50 | +0.50 | +50.00% | 1 | 2 | 1,250.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 3 | 1,270.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 8 | 2 | 1,280.00 | - | - | - | - | - |
| 0.61 | -0.91 | -59.87% | 1 | 160 | 1,300.00 | - | - | - | - | - |
| 0.50 | -3.20 | -86.49% | 1 | 1 | 1,320.00 | - | - | - | - | - |
| 0.45 | +0.05 | +12.50% | 1 | 9 | 1,330.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 3 | 1,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 31 | 1,400.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.