Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 522.10 | 389.00 | 399.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.50 | 351.00 | 361.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00500000 | 2024-01-05 4:17PM EDT | 500.00 | 185.10 | 394.00 | 404.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 357.80 | 231.10 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00620000 | 2024-05-24 9:39AM EDT | 620.00 | 410.00 | 360.60 | 369.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK240816C00640000 | 2024-05-17 12:41PM EDT | 640.00 | 269.00 | 387.20 | 396.00 | 0.00 | - | 1 | 2 | 133.40% |
| DECK240816C00660000 | 2024-02-02 11:09AM EDT | 660.00 | 250.20 | 266.00 | 276.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240816C00680000 | 2024-05-22 1:22PM EDT | 680.00 | 234.70 | 302.50 | 311.00 | 0.00 | - | 2 | 4 | 40.43% |
| DECK240816C00700000 | 2024-02-16 2:58PM EDT | 700.00 | 210.15 | 238.00 | 245.50 | 0.00 | - | 1 | 4 | 0.00% |
| DECK240816C00720000 | 2024-06-21 10:13AM EDT | 720.00 | 266.00 | 272.20 | 280.00 | 0.00 | - | 1 | 6 | 57.20% |
| DECK240816C00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.00 | 138.20 | 144.00 | 0.00 | - | 8 | 9 | 0.00% |
| DECK240816C00780000 | 2024-04-11 12:48PM EDT | 780.00 | 97.73 | 124.70 | 130.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816C00800000 | 2024-05-28 10:47AM EDT | 800.00 | 281.27 | 196.90 | 205.00 | 0.00 | - | 1 | 10 | 55.24% |
| DECK240816C00820000 | 2024-05-29 11:14AM EDT | 820.00 | 269.74 | 177.80 | 184.90 | 0.00 | - | 3 | 13 | 50.59% |
| DECK240816C00840000 | 2024-05-14 12:57PM EDT | 840.00 | 100.00 | 201.90 | 210.00 | 0.00 | - | 1 | 3 | 84.96% |
| DECK240816C00860000 | 2024-04-24 2:05PM EDT | 860.00 | 79.40 | 193.00 | 200.00 | 0.00 | - | 2 | 4 | 87.47% |
| DECK240816C00880000 | 2024-06-10 1:51PM EDT | 880.00 | 192.95 | 127.20 | 135.50 | 0.00 | - | 1 | 6 | 47.31% |
| DECK240816C00900000 | 2024-06-24 12:41PM EDT | 900.00 | 115.00 | 112.00 | 118.60 | 0.00 | - | 1 | 106 | 44.86% |
| DECK240816C00910000 | 2024-05-23 3:24PM EDT | 910.00 | 74.59 | 100.70 | 107.50 | 0.00 | - | - | 2 | 41.32% |
| DECK240816C00915000 | 2024-05-24 9:45AM EDT | 915.00 | 140.68 | 98.10 | 104.20 | 0.00 | - | 1 | 8 | 41.39% |
| DECK240816C00920000 | 2024-05-20 3:25PM EDT | 920.00 | 71.20 | 119.80 | 125.90 | 0.00 | - | 1 | 13 | 58.19% |
| DECK240816C00925000 | 2024-05-23 12:19PM EDT | 925.00 | 70.20 | 90.50 | 97.40 | 0.00 | - | - | 7 | 41.20% |
| DECK240816C00930000 | 2024-05-23 11:13AM EDT | 930.00 | 65.40 | 87.30 | 94.00 | 0.00 | - | - | 2 | 41.04% |
| DECK240816C00935000 | 2024-05-23 10:15AM EDT | 935.00 | 62.90 | 84.10 | 90.00 | 0.00 | - | - | 4 | 40.38% |
| DECK240816C00940000 | 2024-06-07 12:26PM EDT | 940.00 | 136.87 | 85.40 | 90.20 | 0.00 | - | 1 | 29 | 42.79% |
| DECK240816C00950000 | 2024-06-13 12:31PM EDT | 950.00 | 106.70 | 79.20 | 85.00 | 0.00 | - | 2 | 4 | 43.26% |
| DECK240816C00960000 | 2024-05-28 10:50AM EDT | 960.00 | 147.31 | 73.10 | 79.00 | 0.00 | - | 1 | 13 | 42.97% |
| DECK240816C00965000 | 2024-05-30 10:36AM EDT | 965.00 | 157.09 | 68.40 | 76.00 | 0.00 | - | 1 | 1 | 42.76% |
| DECK240816C00970000 | 2024-06-25 3:34PM EDT | 970.00 | 61.40 | 65.40 | 72.30 | 0.00 | - | 1 | 2 | 42.02% |
| DECK240816C00975000 | 2024-06-07 11:34AM EDT | 975.00 | 110.19 | 63.50 | 69.90 | 0.00 | - | 4 | 2 | 42.15% |
| DECK240816C00980000 | 2024-06-27 9:46AM EDT | 980.00 | 65.00 | 60.10 | 66.70 | +4.10 | +6.73% | 3 | 22 | 41.68% |
| DECK240816C00990000 | 2024-06-20 12:35PM EDT | 990.00 | 67.85 | 56.70 | 61.10 | 0.00 | - | - | 1 | 41.16% |
| DECK240816C01000000 | 2024-06-27 10:01AM EDT | 1,000.00 | 54.00 | 52.80 | 56.20 | +2.00 | +3.85% | 1 | 103 | 40.94% |
| DECK240816C01010000 | 2024-06-20 2:05PM EDT | 1,010.00 | 56.00 | 45.00 | 53.40 | 0.00 | - | - | 2 | 41.98% |
| DECK240816C01020000 | 2024-06-24 2:12PM EDT | 1,020.00 | 40.48 | 41.90 | 48.80 | 0.00 | - | 1 | 12 | 41.62% |
| DECK240816C01030000 | 2024-06-21 11:05AM EDT | 1,030.00 | 38.00 | 37.20 | 45.20 | 0.00 | - | 1 | 1 | 41.79% |
| DECK240816C01040000 | 2024-06-24 2:12PM EDT | 1,040.00 | 35.23 | 33.20 | 40.60 | 0.00 | - | 3 | 9 | 41.09% |
| DECK240816C01050000 | 2024-06-25 3:29PM EDT | 1,050.00 | 30.00 | 30.00 | 37.90 | 0.00 | - | 2 | 3 | 41.56% |
| DECK240816C01060000 | 2024-06-20 11:37AM EDT | 1,060.00 | 40.50 | 29.60 | 34.80 | 0.00 | - | 3 | 58 | 41.59% |
| DECK240816C01080000 | 2024-06-20 11:18AM EDT | 1,080.00 | 24.05 | 22.40 | 27.40 | -10.95 | -31.29% | 1 | 174 | 40.27% |
| DECK240816C01100000 | 2024-06-26 1:06PM EDT | 1,100.00 | 19.10 | 17.20 | 22.40 | 0.00 | - | 1 | 27 | 40.10% |
| DECK240816C01120000 | 2024-06-24 1:04PM EDT | 1,120.00 | 16.70 | 13.30 | 19.60 | 0.00 | - | 1 | 13 | 41.20% |
| DECK240816C01140000 | 2024-06-24 1:04PM EDT | 1,140.00 | 13.95 | 9.60 | 16.90 | 0.00 | - | 1 | 8 | 41.99% |
| DECK240816C01160000 | 2024-06-26 11:02AM EDT | 1,160.00 | 12.00 | 8.10 | 14.50 | 0.00 | - | 1 | 29 | 42.65% |
| DECK240816C01180000 | 2024-06-24 9:46AM EDT | 1,180.00 | 9.05 | 5.10 | 13.00 | 0.00 | - | 8 | 6 | 43.89% |
| DECK240816C01200000 | 2024-05-24 11:33AM EDT | 1,200.00 | 21.00 | 4.90 | 11.00 | 0.00 | - | 1 | 2 | 44.27% |
| DECK240816C01220000 | 2024-06-13 9:57AM EDT | 1,220.00 | 13.08 | 2.25 | 10.00 | 0.00 | - | 8 | 13 | 45.55% |
| DECK240816C01240000 | 2024-06-18 3:24PM EDT | 1,240.00 | 9.00 | 1.65 | 10.00 | 0.00 | - | 1 | 4 | 47.98% |
| DECK240816C01260000 | 2024-06-07 2:23PM EDT | 1,260.00 | 12.41 | 1.55 | 9.60 | 0.00 | - | 1 | 6 | 49.78% |
| DECK240816C01280000 | 2024-06-06 9:31AM EDT | 1,280.00 | 20.30 | 1.30 | 8.90 | 0.00 | - | 1 | 8 | 51.04% |
| DECK240816C01300000 | 2024-06-05 9:48AM EDT | 1,300.00 | 10.50 | 1.10 | 8.30 | 0.00 | - | 1 | 2 | 52.31% |
| DECK240816C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 1.95 | 0.10 | 7.90 | 0.00 | - | 1 | 2 | 53.77% |
| DECK240816C01360000 | 2024-03-13 12:28PM EDT | 1,360.00 | 8.10 | 0.05 | 5.90 | 0.00 | - | - | 20 | 54.14% |
| DECK240816C01380000 | 2024-05-28 10:26AM EDT | 1,380.00 | 7.50 | 0.00 | 2.70 | 0.00 | - | 2 | 23 | 48.16% |
| DECK240816C01400000 | 2024-05-30 12:18PM EDT | 1,400.00 | 8.00 | 0.05 | 3.60 | 0.00 | - | 1 | 6 | 52.45% |
| DECK240816C01420000 | 2024-04-26 11:16AM EDT | 1,420.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | 1 | 5 | 53.78% |
| DECK240816C01440000 | 2024-06-20 10:24AM EDT | 1,440.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 1 | 0 | 51.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816P00340000 | 2024-06-26 10:40AM EDT | 340.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 99.41% |
| DECK240816P00350000 | 2024-01-02 10:30AM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DECK240816P00380000 | 2023-12-22 10:30AM EDT | 380.00 | 3.20 | 0.00 | 5.90 | 0.00 | - | 2 | 2 | 132.17% |
| DECK240816P00390000 | 2024-02-01 10:30AM EDT | 390.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 124.22% |
| DECK240816P00400000 | 2024-02-01 10:30AM EDT | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.52% |
| DECK240816P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 95.85% |
| DECK240816P00440000 | 2023-12-22 10:30AM EDT | 440.00 | 6.30 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 119.19% |
| DECK240816P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 90.63% |
| DECK240816P00460000 | 2024-04-05 1:39PM EDT | 460.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 104.31% |
| DECK240816P00470000 | 2024-01-22 11:08AM EDT | 470.00 | 4.80 | 0.10 | 4.70 | 0.00 | - | 5 | 6 | 101.66% |
| DECK240816P00500000 | 2024-06-17 12:15PM EDT | 500.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 76.37% |
| DECK240816P00520000 | 2024-03-25 9:30AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240816P00540000 | 2024-03-27 9:30AM EDT | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| DECK240816P00555000 | 2024-05-28 10:50AM EDT | 555.00 | 2.93 | 0.05 | 6.20 | 0.00 | - | 1 | 0 | 84.95% |
| DECK240816P00560000 | 2024-05-06 2:04PM EDT | 560.00 | 3.30 | 0.05 | 4.90 | 0.00 | - | 2 | 72 | 80.46% |
| DECK240816P00580000 | 2024-06-26 1:47PM EDT | 580.00 | 0.68 | 0.40 | 4.80 | 0.00 | - | 1 | 4 | 76.74% |
| DECK240816P00600000 | 2024-06-14 3:58PM EDT | 600.00 | 1.89 | 0.45 | 6.50 | 0.00 | - | 1 | 6 | 76.38% |
| DECK240816P00620000 | 2024-03-05 10:30AM EDT | 620.00 | 6.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 82.75% |
| DECK240816P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 6.20 | 0.90 | 6.00 | 0.00 | - | 1 | 9 | 67.77% |
| DECK240816P00660000 | 2024-05-20 9:38AM EDT | 660.00 | 7.80 | 0.90 | 5.00 | 0.00 | - | 7 | 12 | 61.83% |
| DECK240816P00680000 | 2024-05-20 9:38AM EDT | 680.00 | 9.60 | 1.00 | 6.70 | 0.00 | - | 1 | 9 | 61.04% |
| DECK240816P00700000 | 2024-05-31 12:48PM EDT | 700.00 | 2.00 | 1.10 | 5.50 | 0.00 | - | 1 | 5 | 55.34% |
| DECK240816P00720000 | 2024-06-25 3:18PM EDT | 720.00 | 2.69 | 1.35 | 7.10 | 0.00 | - | 1 | 41 | 54.28% |
| DECK240816P00740000 | 2024-05-22 1:55PM EDT | 740.00 | 17.70 | 2.00 | 8.60 | 0.00 | - | 1 | 16 | 53.08% |
| DECK240816P00750000 | 2024-05-24 1:31PM EDT | 750.00 | 4.20 | 3.70 | 9.00 | 0.00 | - | 1 | 1 | 53.38% |
| DECK240816P00760000 | 2024-06-25 3:22PM EDT | 760.00 | 5.00 | 2.05 | 7.60 | 0.00 | - | 1 | 10 | 53.78% |
| DECK240816P00770000 | 2024-05-24 2:21PM EDT | 770.00 | 5.00 | 5.00 | 9.10 | 0.00 | - | 1 | 1 | 50.71% |
| DECK240816P00775000 | 2024-06-21 9:46AM EDT | 775.00 | 6.00 | 4.00 | 10.00 | 0.00 | - | 1 | 1 | 54.71% |
| DECK240816P00780000 | 2024-06-06 3:34PM EDT | 780.00 | 4.51 | 3.40 | 9.40 | 0.00 | - | 1 | 14 | 52.69% |
| DECK240816P00785000 | 2024-05-28 10:50AM EDT | 785.00 | 6.88 | 3.80 | 9.60 | 0.00 | - | 1 | 0 | 51.95% |
| DECK240816P00800000 | 2024-06-20 12:33PM EDT | 800.00 | 7.10 | 4.00 | 10.90 | 0.00 | - | 1 | 8 | 50.69% |
| DECK240816P00805000 | 2024-06-21 10:11AM EDT | 805.00 | 9.40 | 3.20 | 10.90 | 0.00 | - | 1 | 1 | 49.61% |
| DECK240816P00815000 | 2024-05-28 1:55PM EDT | 815.00 | 7.20 | 4.30 | 12.00 | 0.00 | - | 1 | 1 | 48.95% |
| DECK240816P00820000 | 2024-06-25 3:43PM EDT | 820.00 | 9.52 | 5.80 | 13.00 | 0.00 | - | 2 | 6 | 49.15% |
| DECK240816P00825000 | 2024-06-17 1:21PM EDT | 825.00 | 8.08 | 5.70 | 12.80 | 0.00 | - | - | 1 | 47.79% |
| DECK240816P00830000 | 2024-05-24 3:57PM EDT | 830.00 | 10.80 | 10.20 | 15.00 | 0.00 | - | 1 | 1 | 49.35% |
| DECK240816P00840000 | 2024-06-21 1:23PM EDT | 840.00 | 13.00 | 8.00 | 12.90 | 0.00 | - | 1 | 103 | 44.62% |
| DECK240816P00850000 | 2024-06-11 11:43AM EDT | 850.00 | 10.00 | 9.50 | 15.80 | 0.00 | - | 1 | 4 | 45.70% |
| DECK240816P00860000 | 2024-06-25 3:34PM EDT | 860.00 | 15.55 | 10.60 | 16.40 | 0.00 | - | 1 | 8 | 44.05% |
| DECK240816P00870000 | 2024-06-21 11:02AM EDT | 870.00 | 19.10 | 12.80 | 20.00 | 0.00 | - | 1 | 1 | 45.34% |
| DECK240816P00875000 | 2024-06-04 1:23PM EDT | 875.00 | 10.00 | 13.10 | 20.00 | 0.00 | - | 1 | 2 | 44.13% |
| DECK240816P00880000 | 2024-06-21 3:08PM EDT | 880.00 | 22.20 | 14.90 | 21.00 | 0.00 | - | 1 | 15 | 43.87% |
| DECK240816P00890000 | 2024-06-21 10:34AM EDT | 890.00 | 24.37 | 16.70 | 23.80 | 0.00 | - | 2 | 2 | 43.94% |
| DECK240816P00895000 | 2024-06-14 1:25PM EDT | 895.00 | 16.50 | 18.20 | 24.70 | 0.00 | - | 1 | 1 | 43.46% |
| DECK240816P00900000 | 2024-06-24 2:36PM EDT | 900.00 | 25.00 | 18.90 | 26.00 | 0.00 | - | 6 | 13 | 43.30% |
| DECK240816P00905000 | 2024-06-20 2:36PM EDT | 905.00 | 25.00 | 20.10 | 26.90 | 0.00 | - | 1 | 1 | 42.75% |
| DECK240816P00910000 | 2024-05-28 2:02PM EDT | 910.00 | 17.68 | 21.70 | 27.70 | 0.00 | - | 1 | 2 | 42.10% |
| DECK240816P00915000 | 2024-06-21 10:28AM EDT | 915.00 | 33.00 | 22.90 | 30.00 | 0.00 | - | 2 | 11 | 42.63% |
| DECK240816P00920000 | 2024-06-21 10:28AM EDT | 920.00 | 34.80 | 24.30 | 30.70 | 0.00 | - | 3 | 22 | 41.83% |
| DECK240816P00925000 | 2024-06-21 3:11PM EDT | 925.00 | 34.40 | 25.90 | 33.00 | 0.00 | - | 4 | 10 | 42.24% |
| DECK240816P00930000 | 2024-06-25 1:54PM EDT | 930.00 | 34.90 | 29.00 | 33.70 | 0.00 | - | 1 | 2 | 41.38% |
| DECK240816P00940000 | 2024-06-24 10:02AM EDT | 940.00 | 36.40 | 31.40 | 38.00 | 0.00 | - | 1 | 5 | 41.72% |
| DECK240816P00950000 | 2024-06-25 1:24PM EDT | 950.00 | 42.54 | 34.70 | 42.00 | 0.00 | - | 5 | 25 | 41.64% |
| DECK240816P00960000 | 2024-06-26 10:25AM EDT | 960.00 | 38.10 | 39.40 | 45.00 | 0.00 | - | 1 | 5 | 40.68% |
| DECK240816P00965000 | 2024-06-21 9:40AM EDT | 965.00 | 50.93 | 40.80 | 47.40 | 0.00 | - | 1 | 1 | 40.77% |
| DECK240816P00970000 | 2024-06-26 10:51AM EDT | 970.00 | 45.22 | 42.30 | 50.00 | 0.00 | - | 1 | 1 | 40.95% |
| DECK240816P00975000 | 2024-06-26 10:52AM EDT | 975.00 | 47.39 | 45.60 | 51.90 | 0.00 | - | 1 | 1 | 40.60% |
| DECK240816P00985000 | 2024-06-26 10:25AM EDT | 985.00 | 48.20 | 49.40 | 56.00 | 0.00 | - | 1 | 9 | 39.97% |
| DECK240816P00990000 | 2024-06-25 9:45AM EDT | 990.00 | 56.60 | 53.50 | 57.40 | 0.00 | - | 10 | 23 | 39.15% |
| DECK240816P01000000 | 2024-06-26 10:15AM EDT | 1,000.00 | 60.30 | 59.00 | 61.80 | 0.00 | - | 2 | 9 | 38.47% |
| DECK240816P01005000 | 2024-06-20 2:16PM EDT | 1,005.00 | 62.90 | 61.30 | 65.10 | 0.00 | - | - | 1 | 38.81% |
| DECK240816P01020000 | 2024-06-21 3:15PM EDT | 1,020.00 | 78.60 | 68.70 | 75.40 | 0.00 | - | 1 | 4 | 39.82% |
| DECK240816P01025000 | 2024-06-20 10:33AM EDT | 1,025.00 | 64.10 | 71.60 | 78.50 | 0.00 | - | - | 4 | 39.84% |
| DECK240816P01040000 | 2024-06-18 3:19PM EDT | 1,040.00 | 73.50 | 80.80 | 87.30 | 0.00 | - | 1 | 10 | 39.31% |
| DECK240816P01060000 | 2024-06-26 9:55AM EDT | 1,060.00 | 97.79 | 95.20 | 101.10 | 0.00 | - | 3 | 30 | 39.45% |
| DECK240816P01080000 | 2024-06-14 11:32AM EDT | 1,080.00 | 90.80 | 108.80 | 115.40 | 0.00 | - | 1 | 11 | 39.31% |
| DECK240816P01100000 | 2024-06-10 1:51PM EDT | 1,100.00 | 87.28 | 124.30 | 131.00 | 0.00 | - | 1 | 11 | 39.56% |
| DECK240816P01140000 | 2024-05-24 9:34AM EDT | 1,140.00 | 160.00 | 164.10 | 172.00 | 0.00 | - | 1 | 1 | 47.27% |
| DECK240816P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 382.50 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 186.81% |
© 2024 Yahoo. All rights reserved.