New Zealand markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,023.75-6.41 (-0.62%)
At close: 04:00PM EDT
1,030.00 +6.25 (+0.61%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK241115C003400002024-02-15 10:30AM EDT340.00539.50580.00590.000.00-110.00%
DECK241115C003500002024-01-09 1:56PM EDT350.00367.25494.00504.000.00--10.00%
DECK241115C003600002024-02-05 11:11AM EDT360.00514.20563.10572.000.00--10.00%
DECK241115C003700002024-05-30 2:03PM EDT370.00724.00658.00668.000.00-1599.02%
DECK241115C003800002024-02-05 10:54AM EDT380.00489.00545.30554.500.00--10.00%
DECK241115C004300002024-02-05 10:54AM EDT430.00442.00498.20506.600.00--10.00%
DECK241115C004800002024-01-11 2:04PM EDT480.00253.01386.00396.000.00-110.00%
DECK241115C005000002024-01-19 12:40PM EDT500.00275.00385.00395.000.00-140.00%
DECK241115C005200002024-02-27 11:26AM EDT520.00375.02437.10447.000.00-120.00%
DECK241115C005600002024-01-09 2:11PM EDT560.00187.50302.00309.600.00-120.00%
DECK241115C006000002024-04-23 11:00AM EDT600.00260.730.000.000.00-1260.00%
DECK241115C006200002024-02-15 4:47PM EDT620.00296.00322.40331.800.00-330.00%
DECK241115C006600002024-03-14 9:43AM EDT660.00327.30200.10207.700.00-110.00%
DECK241115C006800002024-04-10 2:40PM EDT680.00182.81222.20229.000.00-210.00%
DECK241115C007000002024-02-14 12:47PM EDT700.00200.47257.00265.000.00-350.00%
DECK241115C007200002024-05-24 2:02PM EDT720.00337.31326.10335.000.00-43055.56%
DECK241115C007400002024-01-22 12:02PM EDT740.00114.70188.00194.800.00-120.00%
DECK241115C007600002024-02-06 12:34PM EDT760.00144.00215.00223.300.00-10110.00%
DECK241115C007800002024-02-09 12:04PM EDT780.00150.34203.10208.800.00-150.00%
DECK241115C008000002024-05-23 2:08PM EDT800.00171.00257.90266.000.00-11250.31%
DECK241115C008200002024-05-14 11:30AM EDT820.00141.30244.50253.000.00-9950.84%
DECK241115C008400002024-05-24 9:35AM EDT840.00223.90226.40234.000.00-11050.27%
DECK241115C008600002024-05-24 3:43PM EDT860.00218.50211.40219.000.00-505749.38%
DECK241115C008800002024-04-16 2:09PM EDT880.0078.25112.20121.000.00-1470.00%
DECK241115C009000002024-06-11 3:53PM EDT900.00202.00182.60190.900.00-202247.96%
DECK241115C009200002024-06-03 11:51AM EDT920.00226.50169.40176.000.00-1346.62%
DECK241115C009400002024-04-17 10:45AM EDT940.0061.5083.3092.700.00-7314.35%
DECK241115C009600002024-05-24 10:37AM EDT960.00155.06143.40151.000.00-17245.44%
DECK241115C009800002024-05-20 11:54AM EDT980.0081.80131.70139.000.00-16144.76%
DECK241115C010000002024-06-12 10:57AM EDT1,000.00134.40120.50128.000.00-112044.29%
DECK241115C010200002024-06-12 10:57AM EDT1,020.00123.29110.20117.000.00-11443.61%
DECK241115C010400002024-06-12 12:34PM EDT1,040.00114.00100.20107.000.00-13343.12%
DECK241115C010600002024-06-12 10:57AM EDT1,060.00103.1091.4098.000.00-82942.81%
DECK241115C010800002024-06-13 10:11AM EDT1,080.0088.9082.1089.900.00-2342.65%
DECK241115C011000002024-06-13 10:11AM EDT1,100.0080.8075.6081.900.00-14142.32%
DECK241115C011200002024-06-12 10:08AM EDT1,120.0078.5068.1074.000.00-1841.85%
DECK241115C011400002024-05-31 3:54PM EDT1,140.0099.4161.2067.800.00-1441.84%
DECK241115C011600002024-06-06 10:17AM EDT1,160.0087.2055.5061.700.00-1241.69%
DECK241115C012000002024-05-24 10:12AM EDT1,200.0058.3044.9050.700.00-2241.36%
DECK241115C012200002024-06-03 11:13AM EDT1,220.0069.2039.7045.700.00-2141.14%
DECK241115C012600002024-05-31 10:32AM EDT1,260.0050.1530.8038.200.00-13941.33%
DECK241115C013600002024-05-21 9:30AM EDT1,360.0010.2017.5023.800.00-1241.52%
DECK241115C013800002024-05-29 12:01PM EDT1,380.0030.9015.2021.000.00-363841.18%
DECK241115C014000002024-05-29 12:01PM EDT1,400.0027.4013.6019.000.00-717341.19%
DECK241115C014200002024-06-06 10:13AM EDT1,420.0025.0011.9017.400.00-113941.35%
DECK241115C015600002024-05-31 9:48AM EDT1,560.007.413.508.90-4.42-37.36%1141.82%
DECK241115C016000002024-06-04 12:33PM EDT1,600.0010.303.008.400.00-42142143.13%
DECK241115C016200002024-06-06 11:42AM EDT1,620.009.502.508.300.00--143.92%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK241115P003400002024-05-30 12:59PM EDT340.001.290.055.300.00-7384.83%
DECK241115P003500002024-06-11 9:36AM EDT350.001.000.001.000.00-1766.02%
DECK241115P003600002024-04-05 1:39PM EDT360.000.850.004.800.00-1179.35%
DECK241115P003700002024-02-09 10:30AM EDT370.001.600.004.800.00--277.41%
DECK241115P003800002024-02-09 10:30AM EDT380.001.500.004.800.00--275.51%
DECK241115P003900002024-05-20 9:38AM EDT390.000.900.255.600.00--276.04%
DECK241115P004000002023-12-19 11:45AM EDT400.004.860.009.600.00--180.86%
DECK241115P004100002024-05-20 9:38AM EDT410.001.250.355.700.00-1372.81%
DECK241115P004200002024-02-27 10:30AM EDT420.002.600.004.800.00--168.45%
DECK241115P004300002024-02-27 4:50PM EDT430.002.850.004.800.00-432266.79%
DECK241115P004400002024-02-27 4:54PM EDT440.002.850.055.900.00-5667.47%
DECK241115P004500002024-02-09 10:30AM EDT450.003.100.057.000.00--167.76%
DECK241115P004600002024-02-09 10:30AM EDT460.004.000.004.800.00--162.02%
DECK241115P004900002024-05-30 12:59PM EDT490.004.620.655.700.00-2160.31%
DECK241115P005000002024-02-02 3:25PM EDT500.005.481.159.600.00-2064.78%
DECK241115P005200002024-01-08 11:49AM EDT520.0019.724.1011.400.00-2366.49%
DECK241115P005400002024-02-22 11:53AM EDT540.007.801.759.500.00-283859.18%
DECK241115P005800002024-05-24 3:17PM EDT580.003.491.407.900.00-11151.43%
DECK241115P006000002024-06-12 1:06PM EDT600.004.121.607.900.00-22754.55%
DECK241115P006200002024-05-20 9:38AM EDT620.0012.301.808.900.00--153.19%
DECK241115P006400002024-05-23 12:55PM EDT640.0012.964.509.100.00-152850.66%
DECK241115P006600002024-05-24 11:59AM EDT660.007.153.309.500.00-272948.44%
DECK241115P006800002024-05-28 10:42AM EDT680.007.144.2010.700.00-102747.17%
DECK241115P007000002024-06-12 10:57AM EDT700.008.406.0011.900.00-12745.78%
DECK241115P007200002024-06-06 9:32AM EDT720.008.757.1013.700.00-11444.86%
DECK241115P007400002024-06-12 10:57AM EDT740.0011.598.6015.700.00-11343.92%
DECK241115P007600002024-05-24 1:34PM EDT760.0015.0510.7017.700.00-11142.82%
DECK241115P007800002024-04-03 2:10PM EDT780.0042.7555.5060.900.00-1464.85%
DECK241115P008000002024-06-05 2:04PM EDT800.0014.5916.3022.000.00-11640.38%
DECK241115P008200002024-06-12 10:57AM EDT820.0020.3819.2025.700.00-1539.91%
DECK241115P008400002024-05-28 12:19PM EDT840.0023.3023.2029.400.00-22439.20%
DECK241115P008600002024-06-12 10:57AM EDT860.0027.8227.2033.300.00-12538.37%
DECK241115P008800002024-06-14 3:04PM EDT880.0034.7034.1039.10+1.00+2.97%14038.29%
DECK241115P009000002024-06-12 1:06PM EDT900.0036.7737.9043.600.00-2737.31%
DECK241115P009200002024-05-29 12:46PM EDT920.0040.4044.7049.200.00-11836.62%
DECK241115P009400002024-05-20 12:25PM EDT940.00108.6049.5055.300.00-1235.92%
DECK241115P009600002024-06-13 2:50PM EDT960.0058.9058.9062.300.00-1435.36%
DECK241115P009800002024-05-30 10:36AM EDT980.0053.8365.4072.900.00-1135.97%
DECK241115P010000002024-06-13 2:56PM EDT1,000.0074.7074.8080.300.00-21035.05%
DECK241115P010200002024-06-13 10:48AM EDT1,020.0085.0085.3089.100.00-11234.43%
DECK241115P010400002024-06-13 12:01PM EDT1,040.0097.3092.60100.000.00-1334.36%
DECK241115P010600002024-05-09 12:25PM EDT1,060.00208.1695.10101.400.00-2030.44%
DECK241115P010800002024-06-11 10:07AM EDT1,080.00106.30114.90123.000.00-2833.90%
DECK241115P011000002024-06-05 10:08AM EDT1,100.00112.40126.90135.000.00--233.48%
DECK241115P011200002024-06-04 10:09AM EDT1,120.00118.60139.70147.000.00-2332.82%
DECK241115P011400002024-06-06 10:14AM EDT1,140.00123.40152.00161.100.00--132.73%
DECK241115P013200002024-05-24 9:39AM EDT1,320.00307.70297.40306.600.00-1130.17%