Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | - | 16 | 57 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 20 | 54 |
| - | - | - | - | - | 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 |
| - | - | - | - | - | 390.00 | 1.03 | 0.00 | - | 6 | 0 |
| 320.05 | 0.00 | - | 1 | 2 | 400.00 | 0.71 | 0.00 | - | 12 | 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 | 0.54 | 0.00 | - | - | 3 |
| 431.95 | 0.00 | - | 1 | 1 | 450.00 | 0.05 | 0.00 | - | 4 | 45 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 5 | 15 |
| 412.49 | 0.00 | - | 3 | 3 | 470.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 475.00 | 0.05 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 480.00 | 0.60 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 490.00 | 9.10 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 495.00 | 1.21 | 0.00 | - | 6 | 64 |
| 222.05 | 0.00 | - | 1 | 0 | 500.00 | 0.01 | 0.00 | - | 1 | 189 |
| - | - | - | - | - | 510.00 | 0.97 | 0.00 | - | 12 | 3 |
| 392.00 | 0.00 | - | 1 | 4 | 520.00 | 0.86 | 0.00 | - | 300 | 106 |
| - | - | - | - | - | 525.00 | 1.19 | 0.00 | - | - | 0 |
| 251.00 | 0.00 | - | 1 | 2 | 530.00 | 0.54 | 0.00 | - | 300 | 164 |
| - | - | - | - | - | 535.00 | 2.69 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 540.00 | 0.50 | 0.00 | - | 66 | 63 |
| - | - | - | - | - | 545.00 | 0.60 | 0.00 | - | - | 1 |
| 487.70 | 0.00 | - | 1 | 7 | 550.00 | 0.48 | 0.00 | - | 12 | 99 |
| - | - | - | - | - | 555.00 | 0.05 | 0.00 | - | 1 | 1 |
| 124.80 | 0.00 | - | 1 | 10 | 560.00 | 0.99 | 0.00 | - | 6 | 48 |
| - | - | - | - | - | 565.00 | 0.05 | 0.00 | - | 1 | 1 |
| 517.05 | 0.00 | - | 1 | 22 | 570.00 | 0.05 | 0.00 | - | 1 | 46 |
| 512.00 | 0.00 | - | 2 | 2 | 575.00 | 0.50 | 0.00 | - | - | 1 |
| 507.05 | 0.00 | - | 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 | 1.90 | 0.00 | - | 4 | 37 |
| 481.47 | 0.00 | - | 4 | 10 | 600.00 | 1.50 | 0.00 | - | 2 | 97 |
| - | - | - | - | - | 605.00 | 0.05 | 0.00 | - | 5 | 6 |
| 131.41 | 0.00 | - | 1 | 2 | 610.00 | 2.30 | 0.00 | - | 1 | 16 |
| 209.82 | 0.00 | - | 1 | 18 | 620.00 | 0.05 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 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 | 0.05 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 655.00 | 0.05 | 0.00 | - | 3 | 9 |
| 330.73 | 0.00 | - | 5 | 20 | 660.00 | 0.25 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 665.00 | 0.30 | 0.00 | - | 36 | 36 |
| 247.25 | 0.00 | - | 6 | 10 | 670.00 | 0.08 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 675.00 | 0.05 | 0.00 | - | 3 | 41 |
| 139.00 | 0.00 | - | 1 | 5 | 680.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 685.00 | 0.05 | 0.00 | - | 4 | 5 |
| 96.05 | 0.00 | - | 2 | 5 | 690.00 | 0.30 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 695.00 | 3.69 | 0.00 | - | 2 | 36 |
| 273.00 | -70.00 | -20.41% | 1 | 27 | 700.00 | 0.03 | 0.00 | - | 2 | 428 |
| - | - | - | - | - | 705.00 | 0.05 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 710.00 | 0.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 715.00 | 3.14 | 0.00 | - | - | 2 |
| 300.30 | 0.00 | - | 1 | 218 | 720.00 | 1.68 | 0.00 | - | 100 | 76 |
| - | - | - | - | - | 725.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 730.00 | 0.05 | 0.00 | - | 10 | 98 |
| 118.90 | 0.00 | - | - | 5 | 735.00 | 1.04 | 0.00 | - | 5 | 14 |
| 139.00 | 0.00 | - | 1 | 18 | 740.00 | 0.05 | 0.00 | - | 2 | 77 |
| - | - | - | - | - | 745.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 750.00 | 0.05 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 755.00 | 0.13 | +0.09 | +225.00% | 2 | 21 |
| 270.50 | 0.00 | - | 2 | 159 | 760.00 | 0.08 | +0.03 | +60.00% | 4 | 42 |
| - | - | - | - | - | 765.00 | 0.10 | 0.00 | - | 2 | 6 |
| 262.15 | 0.00 | - | 1 | 0 | 770.00 | 0.11 | -0.58 | -84.06% | 4 | 14 |
| - | - | - | - | - | 775.00 | 0.03 | 0.00 | - | 3 | 9 |
| 204.35 | 0.00 | - | 1 | 23 | 780.00 | 0.05 | 0.00 | - | 16 | 527 |
| 101.36 | 0.00 | - | 1 | 1 | 785.00 | 0.05 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 790.00 | 0.15 | +0.10 | +200.00% | 2 | 25 |
| 234.00 | 0.00 | - | 1 | 0 | 795.00 | 0.05 | 0.00 | - | 2 | 12 |
| 172.00 | -22.51 | -11.57% | 3 | 37 | 800.00 | 0.05 | 0.00 | - | 21 | 152 |
| 222.00 | 0.00 | - | 20 | 20 | 805.00 | 2.49 | 0.00 | - | 2 | 8 |
| 272.40 | 0.00 | - | 3 | 8 | 810.00 | 0.15 | 0.00 | - | 2 | 15 |
| 211.89 | 0.00 | - | 1 | 12 | 815.00 | 0.05 | -0.49 | -90.74% | 10 | 23 |
| 175.00 | 0.00 | - | 4 | 28 | 820.00 | 1.66 | 0.00 | - | 2 | 57 |
| 189.10 | 0.00 | - | 3 | 5 | 825.00 | 3.34 | 0.00 | - | 3 | 26 |
| 153.30 | 0.00 | - | 1 | 4 | 830.00 | 0.65 | 0.00 | - | 1 | 81 |
| 54.10 | 0.00 | - | 5 | 10 | 835.00 | 0.08 | -0.70 | -89.74% | 1 | 11 |
| 133.30 | -53.05 | -28.47% | 1 | 32 | 840.00 | 2.33 | 0.00 | - | 3 | 84 |
| 190.00 | 0.00 | - | 1 | 6 | 845.00 | 0.14 | 0.00 | - | 1 | 18 |
| 122.00 | -117.00 | -48.95% | 2 | 15 | 850.00 | 0.15 | 0.00 | - | 2 | 73 |
| 186.75 | 0.00 | - | 1 | 7 | 855.00 | 0.53 | 0.00 | - | 10 | 58 |
| 166.73 | 0.00 | - | 2 | 47 | 860.00 | 0.75 | 0.00 | - | 2 | 73 |
| 70.51 | 0.00 | - | 4 | 4 | 865.00 | 0.03 | 0.00 | - | 10 | 5 |
| 156.65 | 0.00 | - | 1 | 4 | 870.00 | 0.11 | 0.00 | - | 1 | 25 |
| 201.50 | 0.00 | - | 1 | 6 | 875.00 | 0.40 | 0.00 | - | 1 | 265 |
| 204.26 | 0.00 | - | 3 | 37 | 880.00 | 0.31 | 0.00 | - | 1 | 51 |
| 135.30 | 0.00 | - | 1 | 12 | 885.00 | 2.50 | 0.00 | - | 11 | 19 |
| 83.50 | -117.50 | -58.46% | 1 | 8 | 890.00 | 0.18 | 0.00 | - | 1 | 512 |
| 108.00 | 0.00 | - | 1 | 13 | 895.00 | 0.20 | 0.00 | - | 2 | 21 |
| 70.90 | -24.63 | -25.78% | 3 | 268 | 900.00 | 0.17 | 0.00 | - | 2 | 92 |
| 73.90 | -26.10 | -26.10% | 1 | 12 | 905.00 | 0.50 | 0.00 | - | 4 | 43 |
| 91.04 | 0.00 | - | 1 | 65 | 910.00 | 2.89 | 0.00 | - | 2 | 11 |
| 162.97 | 0.00 | - | 4 | 16 | 915.00 | 0.13 | -0.27 | -67.50% | 2 | 20 |
| 61.30 | -89.60 | -59.38% | 1 | 37 | 920.00 | 0.05 | -1.96 | -97.51% | 3 | 163 |
| 45.10 | -43.70 | -49.21% | 1 | 9 | 925.00 | 0.05 | -0.71 | -93.42% | 27 | 13 |
| 95.00 | 0.00 | - | 1 | 12 | 930.00 | 0.50 | +0.40 | +400.00% | 1 | 8 |
| 75.70 | 0.00 | - | 1 | 6 | 935.00 | 0.73 | 0.00 | - | 1 | 4 |
| 68.00 | 0.00 | - | 4 | 26 | 940.00 | 0.73 | -0.39 | -34.82% | 1 | 61 |
| 134.64 | 0.00 | - | 1 | 8 | 945.00 | 1.52 | +1.24 | +442.86% | 1 | 4 |
| 16.50 | -55.07 | -76.95% | 1 | 77 | 950.00 | 0.05 | -0.75 | -93.75% | 2 | 15 |
| 78.20 | 0.00 | - | 11 | 5 | 955.00 | 0.30 | -0.30 | -50.00% | 7 | 41 |
| 15.00 | -20.10 | -36.41% | 1 | 156 | 960.00 | 1.30 | +0.62 | +91.18% | 14 | 25 |
| 87.00 | 0.00 | - | 1 | 10 | 965.00 | 0.05 | -1.75 | -97.22% | 2 | 28 |
| 10.00 | -28.00 | -73.68% | 2 | 6 | 970.00 | 1.00 | -0.55 | -35.48% | 24 | 16 |
| 1.00 | -37.40 | -97.40% | 4 | 30 | 975.00 | 1.80 | -1.00 | -35.71% | 22 | 27 |
| 0.50 | -46.55 | -98.94% | 4 | 63 | 980.00 | 8.59 | +4.06 | +89.62% | 7 | 34 |
| 6.60 | 0.00 | - | 1 | 42 | 985.00 | 13.10 | +7.36 | +128.22% | 2 | 12 |
| 1.17 | -5.83 | -83.29% | 9 | 9 | 990.00 | 15.30 | +5.68 | +59.04% | 8 | 27 |
| 0.32 | -2.18 | -87.20% | 3 | 6 | 995.00 | 21.52 | +13.72 | +175.90% | 4 | 17 |
| 0.10 | -2.10 | -95.45% | 12 | 722 | 1,000.00 | 24.70 | +8.70 | +54.38% | 26 | 104 |
| 1.28 | +0.28 | +28.00% | 3 | 25 | 1,010.00 | 37.35 | +17.38 | +87.03% | 3 | 48 |
| 0.10 | -0.33 | -76.74% | 3 | 346 | 1,020.00 | 46.60 | +9.84 | +26.77% | 3 | 34 |
| 0.17 | -0.08 | -32.00% | 15 | 111 | 1,030.00 | 48.00 | +3.00 | +6.67% | 5 | 31 |
| 0.05 | -0.20 | -80.00% | 7 | 323 | 1,040.00 | 57.95 | -0.25 | -0.43% | 3 | 20 |
| 0.12 | -0.13 | -52.00% | 1 | 34 | 1,050.00 | 63.40 | 0.00 | - | 3 | 16 |
| 0.53 | 0.00 | - | 12 | 30 | 1,060.00 | 89.25 | +57.29 | +179.26% | 1 | 3 |
| 0.12 | -0.13 | -52.00% | 4 | 39 | 1,070.00 | 50.28 | 0.00 | - | 1 | 2 |
| 0.33 | +0.03 | +10.00% | 6 | 87 | 1,080.00 | 71.99 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 5 | 59 | 1,090.00 | 55.00 | 0.00 | - | 2 | 1 |
| 0.28 | 0.00 | - | 5 | 152 | 1,100.00 | 94.20 | 0.00 | - | 1 | 0 |
| 0.05 | -0.40 | -88.89% | 1 | 163 | 1,110.00 | 79.60 | 0.00 | - | 2 | 0 |
| 0.08 | -0.27 | -77.14% | 6 | 60 | 1,120.00 | 48.90 | 0.00 | - | 1 | 0 |
| 0.05 | -0.08 | -61.54% | 2 | 118 | 1,130.00 | 55.80 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 4 | 8 | 1,140.00 | 63.10 | 0.00 | - | 1 | 0 |
| 0.06 | -1.19 | -95.20% | 4 | 27 | 1,150.00 | 90.10 | 0.00 | - | 1 | 0 |
| 0.03 | -0.63 | -95.45% | 1 | 4 | 1,160.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 2 | 4 | 1,170.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 2 | 1,180.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 4 | 1,190.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 73 | 1,200.00 | 134.00 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 1 | 2 | 1,210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 12 | 1,220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 20 | 1,230.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 3 | 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 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 167 | 1,300.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 1,310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 28 | 30 | 1,320.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 22 | 1,330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 1,350.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 7 | 1,380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 38 | 1,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 21 | 1,420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.