New Zealand markets closed

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
990.73+9.47 (+0.97%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240719C004100002024-05-24 9:39AM EDT410.00613.40565.10574.000.00-110.00%
DECK240719C004450002024-05-24 9:39AM EDT445.00578.80530.10540.000.00-110.00%
DECK240719C007700002024-05-31 10:36AM EDT770.00295.30215.00222.900.00-1258.06%
DECK240719C007950002024-04-25 11:24AM EDT795.0068.10240.30249.000.00--3138.52%
DECK240719C008000002024-04-25 11:24AM EDT800.0065.60235.00244.500.00--2136.41%
DECK240719C008100002024-04-25 11:24AM EDT810.0060.50225.10235.000.00--1132.33%
DECK240719C008150002024-04-25 11:24AM EDT815.0058.00220.10230.000.00--4130.10%
DECK240719C008200002024-04-19 12:01PM EDT820.0054.80100.10107.000.00-10100.00%
DECK240719C008250002024-04-25 11:24AM EDT825.0053.20211.40220.000.00--1126.50%
DECK240719C008300002024-04-25 11:24AM EDT830.0051.10206.30215.000.00--1124.20%
DECK240719C008400002024-04-30 1:58PM EDT840.0054.70246.00255.000.00--2181.12%
DECK240719C008450002024-05-01 10:16AM EDT845.0050.50252.00260.400.00-13191.17%
DECK240719C008500002024-06-20 9:58AM EDT850.00164.00138.40147.300.00-51250.85%
DECK240719C008600002024-06-14 10:56AM EDT860.00174.80128.00134.700.00-31541.78%
DECK240719C008650002024-06-14 11:13AM EDT865.00167.73123.00131.300.00-2544.36%
DECK240719C008700002024-05-15 10:01AM EDT870.0077.70162.20170.000.00-610100.87%
DECK240719C008750002024-05-10 3:15PM EDT875.0054.70174.50181.900.00--1119.25%
DECK240719C008800002024-06-10 1:51PM EDT880.00180.35108.60115.700.00-11038.88%
DECK240719C008850002024-06-17 10:53AM EDT885.00142.65103.70111.000.00-1138.17%
DECK240719C008900002024-05-24 9:40AM EDT890.00152.6593.60101.000.00-1119.83%
DECK240719C008950002024-05-24 9:34AM EDT895.00125.0089.6096.000.00-1118.92%
DECK240719C009000002024-06-20 12:40PM EDT900.00104.0389.0097.000.00-55935.94%
DECK240719C009050002024-06-18 1:33PM EDT905.00113.0287.0093.000.00-3836.27%
DECK240719C009100002024-06-14 10:56AM EDT910.00127.5081.2088.000.00-3634.79%
DECK240719C009150002024-06-21 3:53PM EDT915.0077.0076.3084.300.00-1535.38%
DECK240719C009200002024-05-24 9:46AM EDT920.00117.4568.0075.000.00-1626.54%
DECK240719C009250002024-06-25 10:31AM EDT925.0067.5066.6075.000.00--233.30%
DECK240719C009400002024-05-24 10:32AM EDT940.00112.4052.4059.000.00-2127.08%
DECK240719C009500002024-06-20 1:32PM EDT950.0059.1348.1054.900.00-2531.16%
DECK240719C009550002024-05-31 10:22AM EDT955.00129.4344.5051.000.00-5030.58%
DECK240719C009600002024-06-24 11:23AM EDT960.0046.8041.2047.900.00-10530.79%
DECK240719C009700002024-06-26 3:37PM EDT970.0035.7534.3040.500.00-2629.50%
DECK240719C009750002024-06-24 9:54AM EDT975.0032.5530.6038.000.00-1629.94%
DECK240719C009800002024-06-26 3:59PM EDT980.0029.2328.1034.700.00-4929.41%
DECK240719C009850002024-06-24 2:41PM EDT985.0025.6027.5031.300.00-131128.65%
DECK240719C009950002024-06-26 9:58AM EDT995.0026.3022.7026.400.00-11228.65%
DECK240719C010000002024-06-26 2:11PM EDT1,000.0019.5021.2023.500.00-25727.98%
DECK240719C010100002024-06-24 11:40AM EDT1,010.0018.6015.2021.100.00-72129.70%
DECK240719C010200002024-06-25 3:51PM EDT1,020.0011.5410.9016.900.00-117929.04%
DECK240719C010300002024-06-26 3:40PM EDT1,030.0011.009.2013.800.00-33029.01%
DECK240719C010400002024-06-25 12:59PM EDT1,040.006.806.1011.700.00-14129.65%
DECK240719C010500002024-06-26 12:11PM EDT1,050.006.604.509.800.00-41730.13%
DECK240719C010600002024-06-26 12:10PM EDT1,060.005.302.609.400.00-53332.29%
DECK240719C010700002024-06-27 9:51AM EDT1,070.004.701.909.30+0.07+1.51%21234.73%
DECK240719C010800002024-06-26 3:49PM EDT1,080.002.001.305.000.00-721930.22%
DECK240719C010900002024-06-24 3:37PM EDT1,090.002.751.004.400.00-64331.23%
DECK240719C011000002024-06-26 10:36AM EDT1,100.002.700.804.300.00-24833.09%
DECK240719C011100002024-06-21 3:30PM EDT1,110.001.930.107.500.00-62641.29%
DECK240719C011200002024-06-21 10:57AM EDT1,120.002.000.206.500.00-24741.61%
DECK240719C011300002024-06-21 10:57AM EDT1,130.001.560.157.100.00-2344.81%
DECK240719C011400002024-06-24 9:35AM EDT1,140.001.200.056.900.00-104446.46%
DECK240719C011500002024-06-21 11:06AM EDT1,150.001.800.056.800.00-37148.25%
DECK240719C011600002024-06-24 10:27AM EDT1,160.001.550.056.700.00-51749.99%
DECK240719C011800002024-06-07 12:07PM EDT1,180.005.300.056.500.00-1353.33%
DECK240719C012000002024-06-17 1:03PM EDT1,200.002.450.054.800.00-1852.85%
DECK240719C012100002024-06-05 1:51PM EDT1,210.009.100.057.000.00-1150.89%
DECK240719C012700002024-06-12 1:22PM EDT1,270.002.390.055.100.00-2256.55%
DECK240719C013200002024-05-23 3:29PM EDT1,320.002.000.004.400.00--161.66%
DECK240719C014000002024-06-24 3:51PM EDT1,400.000.250.056.100.00-2375.90%
DECK240719C014700002024-06-25 10:07AM EDT1,470.000.100.050.600.00-12361.77%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DECK240719P004500002024-06-06 9:30AM EDT450.000.200.000.000.00--350.00%
DECK240719P004800002024-05-30 12:18PM EDT480.001.190.003.700.00-6030141.58%
DECK240719P004850002024-06-14 12:42PM EDT485.000.820.002.500.00-3675131.89%
DECK240719P004900002024-06-14 12:07PM EDT490.000.740.001.500.00-313121.46%
DECK240719P004950002024-05-30 12:11PM EDT495.001.060.003.700.00-63136.13%
DECK240719P005000002024-06-13 10:05AM EDT500.001.290.000.200.00-622794.92%
DECK240719P005050002024-05-30 12:14PM EDT505.001.010.003.700.00-96132.59%
DECK240719P005100002024-06-05 3:27PM EDT510.001.020.003.700.00--150130.84%
DECK240719P005150002024-06-05 3:47PM EDT515.000.800.003.700.00--0129.11%
DECK240719P005200002024-06-06 3:44PM EDT520.001.300.001.500.00--150112.01%
DECK240719P005250002024-06-05 3:14PM EDT525.000.890.001.500.00--3110.50%
DECK240719P005350002024-06-07 10:37AM EDT535.000.970.001.500.00-66107.52%
DECK240719P005400002024-06-05 3:25PM EDT540.000.700.001.500.00-61106.03%
DECK240719P005450002024-05-20 9:38AM EDT545.000.500.002.900.00-12114.70%
DECK240719P005500002024-06-06 11:02AM EDT550.000.650.001.500.00-12243103.13%
DECK240719P005550002024-05-20 9:38AM EDT555.000.550.003.500.00--1114.82%
DECK240719P005600002024-05-20 9:38AM EDT560.000.600.003.500.00--1113.23%
DECK240719P005650002024-06-25 1:07PM EDT565.000.050.000.050.00-676769.92%
DECK240719P005700002024-05-20 9:38AM EDT570.000.700.003.500.00--1110.11%
DECK240719P005750002024-06-25 1:07PM EDT575.000.050.000.050.00-959567.97%
DECK240719P005800002024-06-26 3:55PM EDT580.000.050.000.050.00-102267.19%
DECK240719P005850002024-05-20 9:38AM EDT585.000.900.001.900.00--196.34%
DECK240719P005900002024-05-20 9:38AM EDT590.000.950.003.500.00--1104.00%
DECK240719P005950002024-06-05 9:46AM EDT595.000.400.001.500.00--090.55%
DECK240719P006000002024-06-21 10:44AM EDT600.000.480.001.500.00-51589.21%
DECK240719P006100002024-05-02 9:30AM EDT610.003.900.154.800.00-12103.92%
DECK240719P006150002024-04-24 9:30AM EDT615.003.300.004.400.00--1100.34%
DECK240719P006400002024-04-29 1:50PM EDT640.005.600.055.500.00--396.91%
DECK240719P006600002024-05-23 11:08AM EDT660.002.320.004.700.00--188.33%
DECK240719P006800002024-05-30 12:18PM EDT680.002.660.004.800.00-201083.04%
DECK240719P006850002024-06-14 12:42PM EDT685.002.370.004.800.00-122581.67%
DECK240719P006900002024-06-24 9:30AM EDT690.000.350.001.950.00-1769.24%
DECK240719P006950002024-06-06 3:44PM EDT695.000.300.004.800.00-1378.92%
DECK240719P007000002024-06-25 9:30AM EDT700.000.150.000.250.00-17551.76%
DECK240719P007050002024-05-30 1:07PM EDT705.001.390.001.950.00-4265.60%
DECK240719P007100002024-06-05 3:27PM EDT710.002.410.055.200.00--5076.12%
DECK240719P007150002024-06-05 3:47PM EDT715.003.100.055.200.00--074.77%
DECK240719P007200002024-06-06 3:44PM EDT720.000.300.055.200.00--5073.43%
DECK240719P007250002024-06-20 10:04AM EDT725.001.000.055.200.00-2672.08%
DECK240719P007350002024-06-07 10:37AM EDT735.002.910.055.200.00-2269.42%
DECK240719P007400002024-06-05 3:25PM EDT740.002.900.051.000.00--052.44%
DECK240719P007450002024-05-15 10:10AM EDT745.0011.550.056.200.00-1169.14%
DECK240719P007500002024-06-06 11:02AM EDT750.001.300.055.300.00-48165.72%
DECK240719P007550002024-04-24 1:38PM EDT755.0020.000.054.800.00--163.20%
DECK240719P007600002024-06-24 1:15PM EDT760.000.200.055.300.00-51063.11%
DECK240719P007700002024-06-11 3:08PM EDT770.001.180.104.800.00-83159.49%
DECK240719P007800002024-06-25 11:17AM EDT780.001.260.050.550.00-29444.31%
DECK240719P007850002024-05-28 1:35PM EDT785.001.950.055.400.00-1156.90%
DECK240719P007900002024-06-25 3:45PM EDT790.000.400.100.550.00-4235142.24%
DECK240719P007950002024-06-24 2:08PM EDT795.000.550.052.650.00-272154.05%
DECK240719P008000002024-06-25 10:19AM EDT800.000.570.153.400.00-28755.68%
DECK240719P008100002024-06-24 1:12PM EDT810.000.520.053.600.00-41453.77%
DECK240719P008150002024-05-23 3:03PM EDT815.0020.800.605.500.00-1250.54%
DECK240719P008200002024-06-24 12:59PM EDT820.000.700.054.600.00-82854.24%
DECK240719P008250002024-05-08 11:44AM EDT825.0042.000.906.300.00--157.40%
DECK240719P008300002024-06-17 9:48AM EDT830.002.910.053.500.00-1048.23%
DECK240719P008350002024-05-24 9:35AM EDT835.005.020.805.500.00-6652.56%
DECK240719P008400002024-05-24 9:35AM EDT840.005.191.006.200.00-64652.88%
DECK240719P008450002024-06-24 10:52AM EDT845.001.100.054.300.00-1646.67%
DECK240719P008500002024-06-24 1:31PM EDT850.001.300.054.400.00-112245.60%
DECK240719P008550002024-05-20 1:28PM EDT855.0034.000.856.000.00--148.17%
DECK240719P008600002024-06-20 1:15PM EDT860.002.230.056.600.00-1348.08%
DECK240719P008650002024-06-20 11:06AM EDT865.002.170.204.900.00-2342.83%
DECK240719P008700002024-06-25 10:56AM EDT870.002.600.152.800.00-52935.93%
DECK240719P008750002024-06-17 3:57PM EDT875.002.450.505.600.00-1241.67%
DECK240719P008800002024-06-25 11:17AM EDT880.003.261.055.900.00-21240.91%
DECK240719P008850002024-06-25 12:51PM EDT885.003.401.156.400.00-1940.51%
DECK240719P008900002024-06-24 1:27PM EDT890.003.201.256.400.00-132739.08%
DECK240719P008950002024-06-24 1:09PM EDT895.004.051.307.400.00-101039.48%
DECK240719P009000002024-06-25 11:29AM EDT900.004.432.657.400.00-12738.00%
DECK240719P009050002024-06-26 11:26AM EDT905.004.171.857.800.00-1437.20%
DECK240719P009100002024-06-26 3:59PM EDT910.005.102.056.700.00-1633.83%
DECK240719P009150002024-06-24 1:53PM EDT915.006.503.109.700.00-636537.14%
DECK240719P009200002024-06-26 3:16PM EDT920.006.704.209.500.00-102335.25%
DECK240719P009250002024-06-25 11:32AM EDT925.008.303.4010.000.00-11334.38%
DECK240719P009300002024-06-26 3:16PM EDT930.008.445.5010.900.00-101634.00%
DECK240719P009350002024-06-25 9:32AM EDT935.008.005.9012.000.00-5833.78%
DECK240719P009400002024-06-26 10:25AM EDT940.009.387.5013.000.00-1833.34%
DECK240719P009450002024-06-21 10:25AM EDT945.0019.078.1013.800.00-101032.55%
DECK240719P009500002024-06-27 9:40AM EDT950.0012.709.9015.00-0.17-1.32%13532.16%
DECK240719P009550002024-06-27 9:40AM EDT955.0014.059.9016.80-0.99-6.58%23232.34%
DECK240719P009600002024-06-24 2:56PM EDT960.0020.2212.6018.000.00-3431.72%
DECK240719P009650002024-06-26 10:25AM EDT965.0016.1412.8019.800.00-11731.65%
DECK240719P009700002024-06-25 1:08PM EDT970.0026.5014.3021.700.00-11031.56%
DECK240719P009750002024-06-26 3:05PM EDT975.0022.2616.8023.800.00-3431.54%
DECK240719P009800002024-06-25 1:52PM EDT980.0029.4018.5026.000.00-53231.50%
DECK240719P009850002024-06-25 10:30AM EDT985.0028.2022.8025.700.00-81328.79%
DECK240719P009900002024-06-26 9:53AM EDT990.0027.2425.4027.600.00-112828.21%
DECK240719P009950002024-06-21 3:23PM EDT995.0038.4127.7030.500.00-1228.49%
DECK240719P010000002024-06-26 9:53AM EDT1,000.0032.8330.8033.700.00-55228.93%
DECK240719P010100002024-06-21 9:56AM EDT1,010.0053.0034.5042.000.00-11831.39%
DECK240719P010200002024-06-21 12:15PM EDT1,020.0050.0040.1049.000.00-12732.07%
DECK240719P010300002024-06-24 11:28AM EDT1,030.0053.4048.7056.000.00-22832.32%
DECK240719P010400002024-06-17 10:33AM EDT1,040.0040.9055.5064.000.00-112733.27%
DECK240719P010500002024-06-13 10:23AM EDT1,050.0044.9064.2071.000.00-110932.62%
DECK240719P010600002024-06-13 9:46AM EDT1,060.0048.5272.5081.000.00-11035.42%
DECK240719P010700002024-06-20 9:57AM EDT1,070.0070.0082.0089.600.00-11836.20%
DECK240719P010800002024-06-20 3:00PM EDT1,080.0097.8391.0098.000.00-12936.40%
DECK240719P010900002024-06-26 1:13PM EDT1,090.00106.8099.70106.800.00-1636.88%
DECK240719P011000002024-06-11 12:55PM EDT1,100.0071.05109.60116.500.00-12438.64%
DECK240719P012000002024-05-30 3:24PM EDT1,200.00126.00208.20217.200.00-2060.06%
DECK240719P012100002024-06-04 10:39AM EDT1,210.00139.00219.60228.000.00-1053.85%
DECK240719P012200002024-06-06 11:20AM EDT1,220.00142.00228.10237.000.00--051.74%
DECK240719P012400002024-05-24 9:38AM EDT1,240.00233.00258.00267.000.00-1077.48%