Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 539.50 | 580.00 | 590.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00350000 | 2024-01-09 1:56PM EDT | 350.00 | 367.25 | 494.00 | 504.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00360000 | 2024-02-05 11:11AM EDT | 360.00 | 514.20 | 563.10 | 572.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00370000 | 2024-05-30 2:03PM EDT | 370.00 | 724.00 | 658.00 | 668.00 | 0.00 | - | 1 | 5 | 99.02% |
| DECK241115C00380000 | 2024-02-05 10:54AM EDT | 380.00 | 489.00 | 545.30 | 554.50 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00430000 | 2024-02-05 10:54AM EDT | 430.00 | 442.00 | 498.20 | 506.60 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00480000 | 2024-01-11 2:04PM EDT | 480.00 | 253.01 | 386.00 | 396.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00500000 | 2024-01-19 12:40PM EDT | 500.00 | 275.00 | 385.00 | 395.00 | 0.00 | - | 1 | 4 | 0.00% |
| DECK241115C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 375.02 | 437.10 | 447.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00560000 | 2024-01-09 2:11PM EDT | 560.00 | 187.50 | 302.00 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00600000 | 2024-04-23 11:00AM EDT | 600.00 | 260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DECK241115C00620000 | 2024-02-15 4:47PM EDT | 620.00 | 296.00 | 322.40 | 331.80 | 0.00 | - | 3 | 3 | 0.00% |
| DECK241115C00660000 | 2024-03-14 9:43AM EDT | 660.00 | 327.30 | 200.10 | 207.70 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00680000 | 2024-04-10 2:40PM EDT | 680.00 | 182.81 | 222.20 | 229.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK241115C00700000 | 2024-02-14 12:47PM EDT | 700.00 | 200.47 | 257.00 | 265.00 | 0.00 | - | 3 | 5 | 0.00% |
| DECK241115C00720000 | 2024-05-24 2:02PM EDT | 720.00 | 337.31 | 326.10 | 335.00 | 0.00 | - | 4 | 30 | 55.56% |
| DECK241115C00740000 | 2024-01-22 12:02PM EDT | 740.00 | 114.70 | 188.00 | 194.80 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00760000 | 2024-02-06 12:34PM EDT | 760.00 | 144.00 | 215.00 | 223.30 | 0.00 | - | 10 | 11 | 0.00% |
| DECK241115C00780000 | 2024-02-09 12:04PM EDT | 780.00 | 150.34 | 203.10 | 208.80 | 0.00 | - | 1 | 5 | 0.00% |
| DECK241115C00800000 | 2024-05-23 2:08PM EDT | 800.00 | 171.00 | 257.90 | 266.00 | 0.00 | - | 1 | 12 | 50.31% |
| DECK241115C00820000 | 2024-05-14 11:30AM EDT | 820.00 | 141.30 | 244.50 | 253.00 | 0.00 | - | 9 | 9 | 50.84% |
| DECK241115C00840000 | 2024-05-24 9:35AM EDT | 840.00 | 223.90 | 226.40 | 234.00 | 0.00 | - | 1 | 10 | 50.27% |
| DECK241115C00860000 | 2024-05-24 3:43PM EDT | 860.00 | 218.50 | 211.40 | 219.00 | 0.00 | - | 50 | 57 | 49.38% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 112.20 | 121.00 | 0.00 | - | 1 | 47 | 0.00% |
| DECK241115C00900000 | 2024-06-11 3:53PM EDT | 900.00 | 202.00 | 182.60 | 190.90 | 0.00 | - | 20 | 22 | 47.96% |
| DECK241115C00920000 | 2024-06-03 11:51AM EDT | 920.00 | 226.50 | 169.40 | 176.00 | 0.00 | - | 1 | 3 | 46.62% |
| DECK241115C00940000 | 2024-04-17 10:45AM EDT | 940.00 | 61.50 | 83.30 | 92.70 | 0.00 | - | 7 | 3 | 14.35% |
| DECK241115C00960000 | 2024-05-24 10:37AM EDT | 960.00 | 155.06 | 143.40 | 151.00 | 0.00 | - | 1 | 72 | 45.44% |
| DECK241115C00980000 | 2024-05-20 11:54AM EDT | 980.00 | 81.80 | 131.70 | 139.00 | 0.00 | - | 1 | 61 | 44.76% |
| DECK241115C01000000 | 2024-06-12 10:57AM EDT | 1,000.00 | 134.40 | 120.50 | 128.00 | 0.00 | - | 1 | 120 | 44.29% |
| DECK241115C01020000 | 2024-06-12 10:57AM EDT | 1,020.00 | 123.29 | 110.20 | 117.00 | 0.00 | - | 1 | 14 | 43.61% |
| DECK241115C01040000 | 2024-06-12 12:34PM EDT | 1,040.00 | 114.00 | 100.20 | 107.00 | 0.00 | - | 1 | 33 | 43.12% |
| DECK241115C01060000 | 2024-06-12 10:57AM EDT | 1,060.00 | 103.10 | 91.40 | 98.00 | 0.00 | - | 8 | 29 | 42.81% |
| DECK241115C01080000 | 2024-06-13 10:11AM EDT | 1,080.00 | 88.90 | 82.10 | 89.90 | 0.00 | - | 2 | 3 | 42.65% |
| DECK241115C01100000 | 2024-06-13 10:11AM EDT | 1,100.00 | 80.80 | 75.60 | 81.90 | 0.00 | - | 1 | 41 | 42.32% |
| DECK241115C01120000 | 2024-06-12 10:08AM EDT | 1,120.00 | 78.50 | 68.10 | 74.00 | 0.00 | - | 1 | 8 | 41.85% |
| DECK241115C01140000 | 2024-05-31 3:54PM EDT | 1,140.00 | 99.41 | 61.20 | 67.80 | 0.00 | - | 1 | 4 | 41.84% |
| DECK241115C01160000 | 2024-06-06 10:17AM EDT | 1,160.00 | 87.20 | 55.50 | 61.70 | 0.00 | - | 1 | 2 | 41.69% |
| DECK241115C01200000 | 2024-05-24 10:12AM EDT | 1,200.00 | 58.30 | 44.90 | 50.70 | 0.00 | - | 2 | 2 | 41.36% |
| DECK241115C01220000 | 2024-06-03 11:13AM EDT | 1,220.00 | 69.20 | 39.70 | 45.70 | 0.00 | - | 2 | 1 | 41.14% |
| DECK241115C01260000 | 2024-05-31 10:32AM EDT | 1,260.00 | 50.15 | 30.80 | 38.20 | 0.00 | - | 1 | 39 | 41.33% |
| DECK241115C01360000 | 2024-05-21 9:30AM EDT | 1,360.00 | 10.20 | 17.50 | 23.80 | 0.00 | - | 1 | 2 | 41.52% |
| DECK241115C01380000 | 2024-05-29 12:01PM EDT | 1,380.00 | 30.90 | 15.20 | 21.00 | 0.00 | - | 36 | 38 | 41.18% |
| DECK241115C01400000 | 2024-05-29 12:01PM EDT | 1,400.00 | 27.40 | 13.60 | 19.00 | 0.00 | - | 71 | 73 | 41.19% |
| DECK241115C01420000 | 2024-06-06 10:13AM EDT | 1,420.00 | 25.00 | 11.90 | 17.40 | 0.00 | - | 1 | 139 | 41.35% |
| DECK241115C01560000 | 2024-05-31 9:48AM EDT | 1,560.00 | 7.41 | 3.50 | 8.90 | -4.42 | -37.36% | 1 | 1 | 41.82% |
| DECK241115C01600000 | 2024-06-04 12:33PM EDT | 1,600.00 | 10.30 | 3.00 | 8.40 | 0.00 | - | 421 | 421 | 43.13% |
| DECK241115C01620000 | 2024-06-06 11:42AM EDT | 1,620.00 | 9.50 | 2.50 | 8.30 | 0.00 | - | - | 1 | 43.92% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115P00340000 | 2024-05-30 12:59PM EDT | 340.00 | 1.29 | 0.05 | 5.30 | 0.00 | - | 7 | 3 | 84.83% |
| DECK241115P00350000 | 2024-06-11 9:36AM EDT | 350.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 66.02% |
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.35% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.41% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.51% |
| DECK241115P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.90 | 0.25 | 5.60 | 0.00 | - | - | 2 | 76.04% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 80.86% |
| DECK241115P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.25 | 0.35 | 5.70 | 0.00 | - | 1 | 3 | 72.81% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.45% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 66.79% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 67.47% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 67.76% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.02% |
| DECK241115P00490000 | 2024-05-30 12:59PM EDT | 490.00 | 4.62 | 0.65 | 5.70 | 0.00 | - | 2 | 1 | 60.31% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 64.78% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 66.49% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 59.18% |
| DECK241115P00580000 | 2024-05-24 3:17PM EDT | 580.00 | 3.49 | 1.40 | 7.90 | 0.00 | - | 1 | 11 | 51.43% |
| DECK241115P00600000 | 2024-06-12 1:06PM EDT | 600.00 | 4.12 | 1.60 | 7.90 | 0.00 | - | 2 | 27 | 54.55% |
| DECK241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 12.30 | 1.80 | 8.90 | 0.00 | - | - | 1 | 53.19% |
| DECK241115P00640000 | 2024-05-23 12:55PM EDT | 640.00 | 12.96 | 4.50 | 9.10 | 0.00 | - | 15 | 28 | 50.66% |
| DECK241115P00660000 | 2024-05-24 11:59AM EDT | 660.00 | 7.15 | 3.30 | 9.50 | 0.00 | - | 27 | 29 | 48.44% |
| DECK241115P00680000 | 2024-05-28 10:42AM EDT | 680.00 | 7.14 | 4.20 | 10.70 | 0.00 | - | 10 | 27 | 47.17% |
| DECK241115P00700000 | 2024-06-12 10:57AM EDT | 700.00 | 8.40 | 6.00 | 11.90 | 0.00 | - | 1 | 27 | 45.78% |
| DECK241115P00720000 | 2024-06-06 9:32AM EDT | 720.00 | 8.75 | 7.10 | 13.70 | 0.00 | - | 1 | 14 | 44.86% |
| DECK241115P00740000 | 2024-06-12 10:57AM EDT | 740.00 | 11.59 | 8.60 | 15.70 | 0.00 | - | 1 | 13 | 43.92% |
| DECK241115P00760000 | 2024-05-24 1:34PM EDT | 760.00 | 15.05 | 10.70 | 17.70 | 0.00 | - | 1 | 11 | 42.82% |
| DECK241115P00780000 | 2024-04-03 2:10PM EDT | 780.00 | 42.75 | 55.50 | 60.90 | 0.00 | - | 1 | 4 | 64.85% |
| DECK241115P00800000 | 2024-06-05 2:04PM EDT | 800.00 | 14.59 | 16.30 | 22.00 | 0.00 | - | 1 | 16 | 40.38% |
| DECK241115P00820000 | 2024-06-12 10:57AM EDT | 820.00 | 20.38 | 19.20 | 25.70 | 0.00 | - | 1 | 5 | 39.91% |
| DECK241115P00840000 | 2024-05-28 12:19PM EDT | 840.00 | 23.30 | 23.20 | 29.40 | 0.00 | - | 2 | 24 | 39.20% |
| DECK241115P00860000 | 2024-06-12 10:57AM EDT | 860.00 | 27.82 | 27.20 | 33.30 | 0.00 | - | 1 | 25 | 38.37% |
| DECK241115P00880000 | 2024-06-14 3:04PM EDT | 880.00 | 34.70 | 34.10 | 39.10 | +1.00 | +2.97% | 1 | 40 | 38.29% |
| DECK241115P00900000 | 2024-06-12 1:06PM EDT | 900.00 | 36.77 | 37.90 | 43.60 | 0.00 | - | 2 | 7 | 37.31% |
| DECK241115P00920000 | 2024-05-29 12:46PM EDT | 920.00 | 40.40 | 44.70 | 49.20 | 0.00 | - | 1 | 18 | 36.62% |
| DECK241115P00940000 | 2024-05-20 12:25PM EDT | 940.00 | 108.60 | 49.50 | 55.30 | 0.00 | - | 1 | 2 | 35.92% |
| DECK241115P00960000 | 2024-06-13 2:50PM EDT | 960.00 | 58.90 | 58.90 | 62.30 | 0.00 | - | 1 | 4 | 35.36% |
| DECK241115P00980000 | 2024-05-30 10:36AM EDT | 980.00 | 53.83 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 35.97% |
| DECK241115P01000000 | 2024-06-13 2:56PM EDT | 1,000.00 | 74.70 | 74.80 | 80.30 | 0.00 | - | 2 | 10 | 35.05% |
| DECK241115P01020000 | 2024-06-13 10:48AM EDT | 1,020.00 | 85.00 | 85.30 | 89.10 | 0.00 | - | 1 | 12 | 34.43% |
| DECK241115P01040000 | 2024-06-13 12:01PM EDT | 1,040.00 | 97.30 | 92.60 | 100.00 | 0.00 | - | 1 | 3 | 34.36% |
| DECK241115P01060000 | 2024-05-09 12:25PM EDT | 1,060.00 | 208.16 | 95.10 | 101.40 | 0.00 | - | 2 | 0 | 30.44% |
| DECK241115P01080000 | 2024-06-11 10:07AM EDT | 1,080.00 | 106.30 | 114.90 | 123.00 | 0.00 | - | 2 | 8 | 33.90% |
| DECK241115P01100000 | 2024-06-05 10:08AM EDT | 1,100.00 | 112.40 | 126.90 | 135.00 | 0.00 | - | - | 2 | 33.48% |
| DECK241115P01120000 | 2024-06-04 10:09AM EDT | 1,120.00 | 118.60 | 139.70 | 147.00 | 0.00 | - | 2 | 3 | 32.82% |
| DECK241115P01140000 | 2024-06-06 10:14AM EDT | 1,140.00 | 123.40 | 152.00 | 161.10 | 0.00 | - | - | 1 | 32.73% |
| DECK241115P01320000 | 2024-05-24 9:39AM EDT | 1,320.00 | 307.70 | 297.40 | 306.60 | 0.00 | - | 1 | 1 | 30.17% |
© 2024 Yahoo. All rights reserved.