Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 522.10 | 389.00 | 399.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.50 | 351.00 | 361.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00500000 | 2024-01-05 4:17PM EDT | 500.00 | 185.10 | 394.00 | 404.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 357.80 | 231.10 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00620000 | 2024-05-24 9:39AM EDT | 620.00 | 410.00 | 407.30 | 415.00 | 0.00 | - | 1 | 1 | 80.31% |
| DECK240816C00640000 | 2024-05-17 12:41PM EDT | 640.00 | 269.00 | 387.20 | 396.00 | 0.00 | - | 1 | 2 | 77.08% |
| DECK240816C00660000 | 2024-02-02 11:09AM EDT | 660.00 | 250.20 | 266.00 | 276.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240816C00680000 | 2024-05-22 1:22PM EDT | 680.00 | 234.70 | 348.40 | 357.00 | 0.00 | - | 2 | 4 | 71.04% |
| DECK240816C00700000 | 2024-02-16 2:58PM EDT | 700.00 | 210.15 | 238.00 | 245.50 | 0.00 | - | 1 | 4 | 0.00% |
| DECK240816C00720000 | 2024-03-07 1:31PM EDT | 720.00 | 220.64 | 190.20 | 197.20 | 0.00 | - | 1 | 6 | 0.00% |
| DECK240816C00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.00 | 138.20 | 144.00 | 0.00 | - | 8 | 9 | 0.00% |
| DECK240816C00780000 | 2024-04-11 12:48PM EDT | 780.00 | 97.73 | 124.70 | 130.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816C00800000 | 2024-05-28 10:47AM EDT | 800.00 | 281.27 | 233.30 | 242.00 | 0.00 | - | 1 | 10 | 54.43% |
| DECK240816C00820000 | 2024-05-29 11:14AM EDT | 820.00 | 269.74 | 216.80 | 223.00 | 0.00 | - | 3 | 13 | 53.03% |
| DECK240816C00840000 | 2024-05-14 12:57PM EDT | 840.00 | 100.00 | 201.90 | 210.00 | 0.00 | - | 1 | 3 | 55.08% |
| DECK240816C00860000 | 2024-04-24 2:05PM EDT | 860.00 | 79.40 | 193.00 | 200.00 | 0.00 | - | 2 | 4 | 60.00% |
| DECK240816C00880000 | 2024-06-10 1:51PM EDT | 880.00 | 192.95 | 162.20 | 170.80 | 0.00 | - | 1 | 6 | 50.64% |
| DECK240816C00900000 | 2024-06-05 1:40PM EDT | 900.00 | 211.00 | 147.80 | 154.00 | 0.00 | - | 2 | 106 | 48.69% |
| DECK240816C00910000 | 2024-05-23 3:24PM EDT | 910.00 | 74.59 | 138.30 | 146.60 | 0.00 | - | - | 2 | 48.36% |
| DECK240816C00915000 | 2024-05-24 9:45AM EDT | 915.00 | 140.68 | 134.50 | 142.80 | 0.00 | - | 1 | 8 | 48.07% |
| DECK240816C00920000 | 2024-05-20 3:25PM EDT | 920.00 | 71.20 | 130.90 | 138.90 | 0.00 | - | 1 | 13 | 47.69% |
| DECK240816C00925000 | 2024-05-23 12:19PM EDT | 925.00 | 70.20 | 126.70 | 135.00 | 0.00 | - | - | 7 | 47.29% |
| DECK240816C00930000 | 2024-05-23 11:13AM EDT | 930.00 | 65.40 | 123.10 | 131.00 | 0.00 | - | - | 2 | 46.79% |
| DECK240816C00935000 | 2024-05-23 10:15AM EDT | 935.00 | 62.90 | 120.30 | 128.00 | 0.00 | - | - | 4 | 46.96% |
| DECK240816C00940000 | 2024-06-07 12:26PM EDT | 940.00 | 136.87 | 115.80 | 124.00 | 0.00 | - | 1 | 29 | 46.41% |
| DECK240816C00950000 | 2024-06-13 12:31PM EDT | 950.00 | 106.70 | 108.80 | 117.00 | 0.00 | - | 2 | 4 | 45.92% |
| DECK240816C00960000 | 2024-05-28 10:50AM EDT | 960.00 | 147.31 | 102.00 | 110.00 | 0.00 | - | 1 | 13 | 45.32% |
| DECK240816C00965000 | 2024-05-30 10:36AM EDT | 965.00 | 157.09 | 100.10 | 107.00 | 0.00 | - | 1 | 1 | 45.30% |
| DECK240816C00970000 | 2024-05-24 3:17PM EDT | 970.00 | 107.32 | 96.80 | 103.70 | 0.00 | - | 2 | 1 | 45.05% |
| DECK240816C00975000 | 2024-06-07 11:34AM EDT | 975.00 | 110.19 | 92.50 | 100.00 | 0.00 | - | 4 | 2 | 44.52% |
| DECK240816C00980000 | 2024-06-06 9:47AM EDT | 980.00 | 145.05 | 89.20 | 97.00 | 0.00 | - | 3 | 15 | 44.41% |
| DECK240816C01000000 | 2024-06-07 10:00AM EDT | 1,000.00 | 100.77 | 78.70 | 85.00 | 0.00 | - | 1 | 96 | 43.64% |
| DECK240816C01020000 | 2024-06-14 2:18PM EDT | 1,020.00 | 71.40 | 68.00 | 71.70 | -2.50 | -3.38% | 1 | 14 | 41.59% |
| DECK240816C01040000 | 2024-06-14 2:47PM EDT | 1,040.00 | 63.00 | 57.20 | 62.40 | +1.00 | +1.61% | 3 | 8 | 41.44% |
| DECK240816C01060000 | 2024-06-13 10:11AM EDT | 1,060.00 | 53.10 | 49.60 | 53.40 | 0.00 | - | 1 | 58 | 40.93% |
| DECK240816C01080000 | 2024-06-12 9:34AM EDT | 1,080.00 | 51.00 | 42.10 | 47.60 | 0.00 | - | 1 | 173 | 41.84% |
| DECK240816C01100000 | 2024-06-11 11:05AM EDT | 1,100.00 | 45.50 | 36.90 | 39.80 | 0.00 | - | 1 | 22 | 41.05% |
| DECK240816C01120000 | 2024-06-11 3:11PM EDT | 1,120.00 | 39.43 | 29.80 | 34.90 | 0.00 | - | 2 | 4 | 41.60% |
| DECK240816C01140000 | 2024-05-30 12:33PM EDT | 1,140.00 | 56.67 | 24.90 | 29.80 | 0.00 | - | 1 | 7 | 41.59% |
| DECK240816C01160000 | 2024-06-11 3:11PM EDT | 1,160.00 | 28.46 | 20.30 | 25.40 | 0.00 | - | 1 | 27 | 41.62% |
| DECK240816C01180000 | 2024-06-13 9:53AM EDT | 1,180.00 | 19.60 | 17.60 | 22.20 | 0.00 | - | 1 | 13 | 42.15% |
| DECK240816C01200000 | 2024-05-24 11:33AM EDT | 1,200.00 | 21.00 | 14.20 | 19.10 | 0.00 | - | 1 | 2 | 42.41% |
| DECK240816C01220000 | 2024-06-13 9:57AM EDT | 1,220.00 | 13.08 | 11.90 | 16.00 | 0.00 | - | 8 | 13 | 42.29% |
| DECK240816C01240000 | 2024-04-17 9:30AM EDT | 1,240.00 | 3.40 | 2.60 | 8.70 | 0.00 | - | 1 | 3 | 37.17% |
| DECK240816C01260000 | 2024-06-07 2:23PM EDT | 1,260.00 | 12.41 | 7.40 | 12.80 | 0.00 | - | 1 | 6 | 43.91% |
| DECK240816C01280000 | 2024-06-06 9:31AM EDT | 1,280.00 | 20.30 | 6.10 | 11.10 | 0.00 | - | 1 | 8 | 44.25% |
| DECK240816C01300000 | 2024-06-05 9:48AM EDT | 1,300.00 | 10.50 | 4.80 | 10.40 | 0.00 | - | 1 | 2 | 45.53% |
| DECK240816C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 1.95 | 0.10 | 7.90 | 0.00 | - | 1 | 2 | 44.30% |
| DECK240816C01360000 | 2024-03-13 12:28PM EDT | 1,360.00 | 8.10 | 0.05 | 5.90 | 0.00 | - | - | 20 | 44.91% |
| DECK240816C01380000 | 2024-05-28 10:26AM EDT | 1,380.00 | 7.50 | 1.65 | 6.80 | 0.00 | - | 2 | 23 | 48.13% |
| DECK240816C01400000 | 2024-05-30 12:18PM EDT | 1,400.00 | 8.00 | 1.45 | 6.10 | 0.00 | - | 1 | 6 | 48.66% |
| DECK240816C01420000 | 2024-04-26 11:16AM EDT | 1,420.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | 1 | 5 | 51.68% |
| DECK240816C01440000 | 2024-06-10 9:46AM EDT | 1,440.00 | 5.90 | 1.05 | 5.20 | 0.00 | - | - | 1 | 50.24% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816P00340000 | 2024-06-11 9:43AM EDT | 340.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 99.02% |
| DECK240816P00350000 | 2024-01-02 10:30AM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DECK240816P00380000 | 2023-12-22 10:30AM EDT | 380.00 | 3.20 | 0.00 | 5.90 | 0.00 | - | 2 | 2 | 123.00% |
| DECK240816P00390000 | 2024-02-01 10:30AM EDT | 390.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 115.74% |
| DECK240816P00400000 | 2024-02-01 10:30AM EDT | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.29% |
| DECK240816P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 105.25% |
| DECK240816P00440000 | 2023-12-22 10:30AM EDT | 440.00 | 6.30 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 111.39% |
| DECK240816P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 100.35% |
| DECK240816P00460000 | 2024-04-05 1:39PM EDT | 460.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 97.75% |
| DECK240816P00470000 | 2024-01-22 11:08AM EDT | 470.00 | 4.80 | 0.10 | 4.70 | 0.00 | - | 5 | 6 | 95.36% |
| DECK240816P00500000 | 2024-05-31 10:31AM EDT | 500.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 71.24% |
| DECK240816P00520000 | 2024-03-25 9:30AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240816P00540000 | 2024-03-27 9:30AM EDT | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| DECK240816P00555000 | 2024-05-28 10:50AM EDT | 555.00 | 2.93 | 0.05 | 5.10 | 0.00 | - | 1 | 0 | 77.77% |
| DECK240816P00560000 | 2024-05-06 2:04PM EDT | 560.00 | 3.30 | 0.05 | 4.90 | 0.00 | - | 2 | 72 | 76.26% |
| DECK240816P00580000 | 2024-05-21 11:14AM EDT | 580.00 | 3.47 | 0.50 | 3.70 | 0.00 | - | 1 | 5 | 70.38% |
| DECK240816P00600000 | 2024-06-14 3:58PM EDT | 600.00 | 1.89 | 0.55 | 3.20 | -0.04 | -2.07% | 1 | 5 | 65.44% |
| DECK240816P00620000 | 2024-03-05 10:30AM EDT | 620.00 | 6.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 78.84% |
| DECK240816P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 6.20 | 0.75 | 6.40 | 0.00 | - | 1 | 9 | 65.43% |
| DECK240816P00660000 | 2024-05-20 9:38AM EDT | 660.00 | 7.80 | 0.85 | 6.70 | 0.00 | - | 7 | 12 | 62.39% |
| DECK240816P00680000 | 2024-05-20 9:38AM EDT | 680.00 | 9.60 | 0.95 | 7.00 | 0.00 | - | 1 | 9 | 59.38% |
| DECK240816P00700000 | 2024-05-31 12:48PM EDT | 700.00 | 2.00 | 1.05 | 7.30 | 0.00 | - | 1 | 5 | 56.38% |
| DECK240816P00720000 | 2024-04-22 11:48AM EDT | 720.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK240816P00740000 | 2024-05-22 1:55PM EDT | 740.00 | 17.70 | 1.40 | 8.20 | 0.00 | - | 1 | 16 | 50.95% |
| DECK240816P00750000 | 2024-05-24 1:31PM EDT | 750.00 | 4.20 | 1.50 | 5.00 | 0.00 | - | 1 | 1 | 49.66% |
| DECK240816P00760000 | 2024-06-04 10:50AM EDT | 760.00 | 4.00 | 1.65 | 8.70 | 0.00 | - | 8 | 9 | 54.85% |
| DECK240816P00770000 | 2024-05-24 2:21PM EDT | 770.00 | 5.00 | 1.80 | 9.20 | 0.00 | - | 1 | 1 | 53.77% |
| DECK240816P00780000 | 2024-06-06 3:34PM EDT | 780.00 | 4.51 | 2.75 | 9.40 | 0.00 | - | 1 | 14 | 52.19% |
| DECK240816P00785000 | 2024-05-28 10:50AM EDT | 785.00 | 6.88 | 3.20 | 7.70 | 0.00 | - | 1 | 0 | 48.58% |
| DECK240816P00800000 | 2024-06-14 3:58PM EDT | 800.00 | 6.11 | 4.40 | 8.00 | -0.75 | -10.93% | 1 | 7 | 46.36% |
| DECK240816P00815000 | 2024-05-28 1:55PM EDT | 815.00 | 7.20 | 5.70 | 10.50 | 0.00 | - | 1 | 1 | 47.18% |
| DECK240816P00820000 | 2024-05-24 9:40AM EDT | 820.00 | 10.50 | 6.10 | 11.10 | 0.00 | - | 1 | 5 | 47.02% |
| DECK240816P00830000 | 2024-05-24 3:57PM EDT | 830.00 | 10.80 | 6.60 | 12.00 | 0.00 | - | 1 | 1 | 46.25% |
| DECK240816P00840000 | 2024-05-21 3:27PM EDT | 840.00 | 41.30 | 7.60 | 12.40 | 0.00 | - | 2 | 103 | 44.81% |
| DECK240816P00850000 | 2024-06-11 11:43AM EDT | 850.00 | 10.00 | 8.70 | 13.90 | 0.00 | - | 1 | 4 | 44.57% |
| DECK240816P00860000 | 2024-05-24 11:53AM EDT | 860.00 | 14.00 | 10.00 | 14.60 | 0.00 | - | 6 | 8 | 43.36% |
| DECK240816P00875000 | 2024-06-04 1:23PM EDT | 875.00 | 10.00 | 12.20 | 16.50 | 0.00 | - | 1 | 2 | 42.29% |
| DECK240816P00880000 | 2024-05-24 2:20PM EDT | 880.00 | 16.00 | 12.60 | 17.50 | 0.00 | - | 3 | 14 | 42.23% |
| DECK240816P00895000 | 2024-06-10 1:10PM EDT | 895.00 | 16.50 | 15.60 | 20.80 | +2.80 | +20.44% | 1 | 1 | 42.08% |
| DECK240816P00900000 | 2024-05-28 3:29PM EDT | 900.00 | 14.70 | 16.40 | 19.70 | 0.00 | - | 4 | 11 | 40.08% |
| DECK240816P00905000 | 2024-05-28 1:55PM EDT | 905.00 | 17.20 | 17.00 | 21.40 | 0.00 | - | 1 | 1 | 40.46% |
| DECK240816P00910000 | 2024-05-28 2:02PM EDT | 910.00 | 17.68 | 18.40 | 23.70 | 0.00 | - | 1 | 2 | 41.27% |
| DECK240816P00915000 | 2024-05-23 2:19PM EDT | 915.00 | 77.00 | 19.40 | 25.60 | 0.00 | - | - | 11 | 41.67% |
| DECK240816P00920000 | 2024-05-24 9:34AM EDT | 920.00 | 33.75 | 20.80 | 23.80 | 0.00 | - | 1 | 21 | 39.16% |
| DECK240816P00925000 | 2024-05-24 9:39AM EDT | 925.00 | 27.00 | 22.10 | 25.10 | 0.00 | - | 5 | 5 | 39.06% |
| DECK240816P00940000 | 2024-05-24 11:58AM EDT | 940.00 | 30.00 | 24.50 | 29.40 | 0.00 | - | 1 | 4 | 38.82% |
| DECK240816P00950000 | 2024-06-13 1:04PM EDT | 950.00 | 28.10 | 28.20 | 31.50 | 0.00 | - | 10 | 14 | 37.94% |
| DECK240816P00960000 | 2024-06-11 10:24AM EDT | 960.00 | 27.13 | 30.90 | 34.90 | 0.00 | - | 2 | 4 | 37.83% |
| DECK240816P00985000 | 2024-06-11 12:33PM EDT | 985.00 | 36.60 | 39.10 | 43.90 | 0.00 | - | 2 | 7 | 37.19% |
| DECK240816P00990000 | 2024-06-12 2:32PM EDT | 990.00 | 40.66 | 41.00 | 46.00 | 0.00 | - | - | 3 | 37.14% |
| DECK240816P01000000 | 2024-06-14 10:09AM EDT | 1,000.00 | 45.10 | 45.00 | 50.00 | +8.32 | +22.62% | 2 | 3 | 36.79% |
| DECK240816P01040000 | 2024-06-14 11:32AM EDT | 1,040.00 | 67.10 | 65.20 | 69.60 | +2.60 | +4.03% | 2 | 7 | 36.07% |
| DECK240816P01060000 | 2024-06-13 2:17PM EDT | 1,060.00 | 75.50 | 76.50 | 80.70 | 0.00 | - | 2 | 26 | 35.57% |
| DECK240816P01080000 | 2024-06-14 11:32AM EDT | 1,080.00 | 90.80 | 86.40 | 95.00 | +31.40 | +52.86% | 1 | 10 | 36.43% |
| DECK240816P01100000 | 2024-06-10 1:51PM EDT | 1,100.00 | 87.28 | 100.40 | 107.70 | 0.00 | - | 1 | 11 | 35.73% |
| DECK240816P01140000 | 2024-05-24 9:34AM EDT | 1,140.00 | 160.00 | 130.10 | 138.00 | 0.00 | - | 1 | 1 | 35.89% |
| DECK240816P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 382.50 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 179.53% |
© 2024 Yahoo. All rights reserved.