Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 613.40 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 578.80 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 1.19 | 0.00 | - | 60 | 30 |
| - | - | - | - | - | 485.00 | 0.82 | 0.00 | - | 36 | 75 |
| - | - | - | - | - | 490.00 | 0.74 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 495.00 | 1.06 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 500.00 | 1.29 | 0.00 | - | 6 | 227 |
| - | - | - | - | - | 505.00 | 1.01 | 0.00 | - | 9 | 6 |
| - | - | - | - | - | 510.00 | 1.02 | 0.00 | - | - | 150 |
| - | - | - | - | - | 515.00 | 0.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | - | 150 |
| - | - | - | - | - | 525.00 | 0.89 | 0.00 | - | - | 3 |
| - | - | - | - | - | 535.00 | 0.97 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 540.00 | 0.70 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 545.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.65 | 0.00 | - | 12 | 243 |
| - | - | - | - | - | 555.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 565.00 | 0.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 570.00 | 0.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 575.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 0.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 585.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 595.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 600.00 | 0.86 | 0.00 | - | - | 10 |
| - | - | - | - | - | 610.00 | 3.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 3.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 5.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 660.00 | 2.32 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 2.66 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 685.00 | 2.37 | 0.00 | - | 12 | 25 |
| - | - | - | - | - | 690.00 | 2.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 700.00 | 3.92 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 705.00 | 1.39 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 710.00 | 2.41 | 0.00 | - | - | 50 |
| - | - | - | - | - | 715.00 | 3.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 720.00 | 0.30 | 0.00 | - | - | 50 |
| - | - | - | - | - | 725.00 | 2.70 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 735.00 | 2.91 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 740.00 | 2.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 745.00 | 11.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 750.00 | 1.30 | 0.00 | - | 4 | 81 |
| - | - | - | - | - | 755.00 | 20.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 760.00 | 1.11 | 0.00 | - | 8 | 10 |
| 295.30 | 0.00 | - | 1 | 2 | 770.00 | 1.18 | 0.00 | - | 8 | 31 |
| - | - | - | - | - | 780.00 | 15.52 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 785.00 | 1.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 790.00 | 1.05 | 0.00 | - | 1 | 93 |
| 68.10 | 0.00 | - | - | 3 | 795.00 | 38.50 | 0.00 | - | 1 | 2 |
| 65.60 | 0.00 | - | - | 2 | 800.00 | 1.09 | 0.00 | - | 50 | 61 |
| 60.50 | 0.00 | - | - | 1 | 810.00 | 47.73 | 0.00 | - | 5 | 12 |
| 58.00 | 0.00 | - | - | 4 | 815.00 | 20.80 | 0.00 | - | 1 | 2 |
| 54.80 | 0.00 | - | 10 | 10 | 820.00 | 3.13 | 0.00 | - | 1 | 25 |
| 53.20 | 0.00 | - | - | 1 | 825.00 | 42.00 | 0.00 | - | - | 1 |
| 51.10 | 0.00 | - | - | 1 | 830.00 | 2.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 835.00 | 5.02 | 0.00 | - | 6 | 6 |
| 54.70 | 0.00 | - | - | 2 | 840.00 | 5.19 | 0.00 | - | 6 | 46 |
| 50.50 | 0.00 | - | 1 | 3 | 845.00 | 34.30 | 0.00 | - | 3 | 6 |
| 65.20 | 0.00 | - | 5 | 12 | 850.00 | 2.20 | -0.50 | -18.52% | 1 | 12 |
| - | - | - | - | - | 855.00 | 34.00 | 0.00 | - | - | 1 |
| 174.80 | 0.00 | - | 3 | 15 | 860.00 | 59.50 | 0.00 | - | - | 2 |
| 167.73 | 0.00 | - | 2 | 5 | 865.00 | 60.50 | 0.00 | - | - | 1 |
| 77.70 | 0.00 | - | 6 | 10 | 870.00 | 59.10 | 0.00 | - | 1 | 26 |
| 54.70 | 0.00 | - | - | 1 | 875.00 | 2.45 | 0.00 | - | 1 | 2 |
| 180.35 | 0.00 | - | 1 | 10 | 880.00 | 6.01 | 0.00 | - | 1 | 9 |
| 142.65 | 0.00 | - | 1 | 1 | 885.00 | 3.73 | 0.00 | - | 1 | 8 |
| 152.65 | 0.00 | - | 1 | 1 | 890.00 | 3.98 | 0.00 | - | 1 | 16 |
| 125.00 | 0.00 | - | 1 | 1 | 895.00 | - | - | - | - | - |
| 161.82 | 0.00 | - | 5 | 60 | 900.00 | 5.09 | 0.00 | - | 3 | 23 |
| 113.02 | -10.87 | -8.77% | 3 | 5 | 905.00 | 4.95 | 0.00 | - | 2 | 3 |
| 127.50 | 0.00 | - | 3 | 6 | 910.00 | 5.09 | 0.00 | - | 1 | 6 |
| 55.55 | 0.00 | - | - | 4 | 915.00 | 61.60 | 0.00 | - | - | 3 |
| 117.45 | 0.00 | - | 1 | 6 | 920.00 | 59.50 | 0.00 | - | 1 | 6 |
| 53.40 | 0.00 | - | - | 1 | 925.00 | 4.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 930.00 | 7.08 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 935.00 | 7.65 | 0.00 | - | 1 | 3 |
| 112.40 | 0.00 | - | 2 | 1 | 940.00 | 8.59 | 0.00 | - | 1 | 3 |
| 139.61 | 0.00 | - | 2 | 5 | 950.00 | 11.12 | +1.99 | +21.80% | 11 | 50 |
| 129.43 | 0.00 | - | 5 | 0 | 955.00 | 10.00 | -5.00 | -33.33% | 3 | 27 |
| - | - | - | - | - | 960.00 | 8.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 965.00 | 15.00 | +2.40 | +19.05% | 2 | 4 |
| 122.00 | 0.00 | - | 4 | 3 | 970.00 | 13.67 | 0.00 | - | 2 | 6 |
| 55.75 | -11.25 | -16.79% | 5 | 3 | 975.00 | 13.04 | 0.00 | - | 1 | 2 |
| 52.15 | -5.85 | -10.09% | 1 | 1 | 980.00 | 12.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 985.00 | 17.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 990.00 | 22.56 | +2.16 | +10.59% | 1 | 37 |
| 58.23 | 0.00 | - | 3 | 8 | 995.00 | 20.50 | 0.00 | - | 1 | 2 |
| 39.20 | -13.50 | -25.62% | 1 | 23 | 1,000.00 | 24.96 | +4.29 | +20.75% | 21 | 41 |
| 36.85 | -3.80 | -9.35% | 1 | 13 | 1,010.00 | 30.91 | +3.63 | +13.31% | 7 | 10 |
| 31.80 | -4.15 | -11.54% | 1 | 8 | 1,020.00 | 34.30 | +2.47 | +7.76% | 9 | 23 |
| 35.00 | 0.00 | - | 21 | 32 | 1,030.00 | 41.00 | +5.60 | +15.82% | 10 | 25 |
| 22.00 | -5.50 | -20.00% | 6 | 29 | 1,040.00 | 40.90 | 0.00 | - | 1 | 127 |
| 18.65 | -6.85 | -26.86% | 3 | 7 | 1,050.00 | 44.90 | 0.00 | - | 1 | 109 |
| 15.55 | -7.77 | -33.32% | 3 | 33 | 1,060.00 | 48.52 | 0.00 | - | 1 | 10 |
| 12.95 | -13.95 | -51.86% | 2 | 14 | 1,070.00 | 55.02 | 0.00 | - | 1 | 18 |
| 14.40 | 0.00 | - | 10 | 51 | 1,080.00 | 76.50 | +23.23 | +43.61% | 1 | 30 |
| 13.00 | 0.00 | - | 2 | 38 | 1,090.00 | 57.85 | 0.00 | - | 1 | 6 |
| 7.75 | -5.24 | -40.34% | 21 | 46 | 1,100.00 | 71.05 | 0.00 | - | 1 | 24 |
| 6.70 | -4.80 | -41.74% | 11 | 22 | 1,110.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 3 | 48 | 1,120.00 | - | - | - | - | - |
| 11.36 | 0.00 | - | 3 | 3 | 1,130.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 10 | 45 | 1,140.00 | - | - | - | - | - |
| 4.38 | -2.55 | -36.80% | 1 | 70 | 1,150.00 | - | - | - | - | - |
| 3.82 | -14.65 | -79.32% | 1 | 18 | 1,160.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 3 | 1,180.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 8 | 1,200.00 | 126.00 | 0.00 | - | 2 | 1 |
| 9.10 | 0.00 | - | 1 | 1 | 1,210.00 | 139.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,220.00 | 142.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,240.00 | 233.00 | 0.00 | - | 1 | 0 |
| 2.39 | 0.00 | - | 2 | 2 | 1,270.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 2 | 1,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.