Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920C00440000 | 2024-01-24 10:45AM EDT | 440.00 | 325.00 | 451.20 | 461.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.10 | 354.00 | 363.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00540000 | 2024-05-24 9:38AM EDT | 540.00 | 487.60 | 559.00 | 569.00 | 0.00 | - | 1 | 1 | 84.35% |
| DECK240920C00560000 | 2024-03-06 12:39PM EDT | 560.00 | 374.00 | 333.10 | 343.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240920C00645000 | 2024-01-30 12:08PM EDT | 645.00 | 175.20 | 266.00 | 272.90 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00730000 | 2024-04-19 12:07PM EDT | 730.00 | 123.30 | 189.50 | 197.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00750000 | 2024-04-10 11:52AM EDT | 750.00 | 118.07 | 153.00 | 159.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK240920C00760000 | 2024-05-15 12:23PM EDT | 760.00 | 181.20 | 347.00 | 356.50 | 0.00 | - | 2 | 0 | 57.20% |
| DECK240920C00770000 | 2024-05-24 10:05AM EDT | 770.00 | 270.00 | 338.00 | 347.00 | 0.00 | - | 1 | 1 | 56.35% |
| DECK240920C00775000 | 2024-02-05 10:30AM EDT | 775.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00780000 | 2024-05-15 12:23PM EDT | 780.00 | 166.40 | 328.00 | 336.50 | 0.00 | - | 2 | 3 | 54.56% |
| DECK240920C00790000 | 2024-03-21 1:01PM EDT | 790.00 | 206.58 | 88.10 | 94.90 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00800000 | 2024-05-24 2:35PM EDT | 800.00 | 250.31 | 310.00 | 317.70 | 0.00 | - | 2 | 1 | 52.91% |
| DECK240920C00810000 | 2024-02-06 3:30PM EDT | 810.00 | 100.57 | 164.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00815000 | 2024-02-06 3:30PM EDT | 815.00 | 98.02 | 162.40 | 170.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00820000 | 2024-05-24 9:38AM EDT | 820.00 | 227.80 | 291.00 | 299.50 | 0.00 | - | 1 | 2 | 51.00% |
| DECK240920C00840000 | 2024-05-01 10:07AM EDT | 840.00 | 77.40 | 273.20 | 281.50 | 0.00 | - | 1 | 10 | 52.61% |
| DECK240920C00860000 | 2024-05-30 3:58PM EDT | 860.00 | 248.17 | 255.60 | 263.00 | 0.00 | - | 1 | 7 | 50.45% |
| DECK240920C00880000 | 2024-05-29 9:57AM EDT | 880.00 | 222.85 | 238.70 | 246.90 | 0.00 | - | 1 | 15 | 49.78% |
| DECK240920C00900000 | 2024-05-24 10:14AM EDT | 900.00 | 171.00 | 221.00 | 229.50 | 0.00 | - | 15 | 16 | 48.10% |
| DECK240920C00920000 | 2024-05-21 2:52PM EDT | 920.00 | 80.90 | 205.00 | 213.00 | 0.00 | - | 2 | 14 | 46.81% |
| DECK240920C00940000 | 2024-05-24 9:43AM EDT | 940.00 | 138.00 | 189.10 | 195.50 | 0.00 | - | 2 | 8 | 44.82% |
| DECK240920C00960000 | 2024-05-24 2:13PM EDT | 960.00 | 126.60 | 173.00 | 180.70 | 0.00 | - | 2 | 2 | 44.12% |
| DECK240920C00980000 | 2024-04-26 1:11PM EDT | 980.00 | 36.90 | 115.20 | 124.00 | 0.00 | - | 6 | 6 | 20.27% |
| DECK240920C01000000 | 2024-05-28 12:03PM EDT | 1,000.00 | 131.30 | 144.10 | 150.40 | 0.00 | - | 2 | 8 | 41.71% |
| DECK240920C01020000 | 2024-05-24 1:45PM EDT | 1,020.00 | 89.90 | 131.00 | 138.60 | 0.00 | - | 1 | 2 | 41.72% |
| DECK240920C01040000 | 2024-05-28 10:21AM EDT | 1,040.00 | 104.50 | 118.00 | 123.80 | 0.00 | - | 2 | 3 | 40.12% |
| DECK240920C01060000 | 2024-05-30 10:51AM EDT | 1,060.00 | 103.00 | 106.30 | 112.20 | 0.00 | - | 1 | 5 | 39.69% |
| DECK240920C01080000 | 2024-05-30 2:20PM EDT | 1,080.00 | 96.20 | 96.30 | 100.10 | 0.00 | - | 4 | 32 | 38.77% |
| DECK240920C01100000 | 2024-05-29 11:13AM EDT | 1,100.00 | 82.60 | 86.70 | 89.50 | 0.00 | - | 5 | 13 | 38.23% |
| DECK240920C01120000 | 2024-05-29 11:13AM EDT | 1,120.00 | 73.90 | 76.70 | 79.80 | 0.00 | - | 5 | 6 | 37.78% |
| DECK240920C01140000 | 2024-05-28 12:09PM EDT | 1,140.00 | 61.00 | 66.70 | 71.90 | 0.00 | - | 4 | 1 | 37.80% |
| DECK240920C01160000 | 2024-05-28 12:33PM EDT | 1,160.00 | 54.80 | 58.00 | 64.90 | 0.00 | - | 3 | 14 | 37.93% |
| DECK240920C01180000 | 2024-05-16 1:19PM EDT | 1,180.00 | 13.80 | 51.60 | 56.60 | 0.00 | - | 8 | 0 | 37.25% |
| DECK240920C01200000 | 2024-05-23 9:39AM EDT | 1,200.00 | 14.00 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 36.81% |
| DECK240920C01220000 | 2024-05-28 10:20AM EDT | 1,220.00 | 37.00 | 39.00 | 44.90 | 0.00 | - | 1 | 1 | 37.22% |
| DECK240920C01240000 | 2024-05-29 12:01PM EDT | 1,240.00 | 35.45 | 33.00 | 39.10 | 0.00 | - | 1 | 2 | 36.85% |
| DECK240920C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 4.27 | 17.90 | 25.00 | 0.00 | - | 2 | 2 | 31.96% |
| DECK240920C01280000 | 2024-05-31 3:17PM EDT | 1,280.00 | 26.00 | 24.70 | 30.50 | +4.00 | +18.18% | 1 | 3 | 36.83% |
| DECK240920C01300000 | 2024-05-14 10:43AM EDT | 1,300.00 | 5.20 | 21.00 | 26.80 | 0.00 | - | 1 | 2 | 36.79% |
| DECK240920C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 2.85 | 3.80 | 8.30 | 0.00 | - | - | 1 | 26.44% |
| DECK240920C01360000 | 2024-05-15 10:44AM EDT | 1,360.00 | 4.61 | 12.10 | 17.30 | 0.00 | - | 1 | 1 | 36.26% |
| DECK240920C01380000 | 2024-05-28 3:47PM EDT | 1,380.00 | 13.15 | 11.00 | 15.70 | 0.00 | - | 2 | 2 | 36.71% |
| DECK240920C01400000 | 2024-05-23 3:25PM EDT | 1,400.00 | 3.40 | 8.90 | 13.50 | 0.00 | - | 1 | 2 | 36.56% |
| DECK240920C01500000 | 2024-05-30 1:45PM EDT | 1,500.00 | 6.50 | 2.85 | 7.80 | 0.00 | - | 10 | 10 | 37.92% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920P00380000 | 2024-05-30 10:33AM EDT | 380.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 70.31% |
| DECK240920P00390000 | 2024-01-31 10:30AM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DECK240920P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 2.50 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 90.38% |
| DECK240920P00410000 | 2024-01-31 10:30AM EDT | 410.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240920P00420000 | 2024-02-02 10:34AM EDT | 420.00 | 1.90 | 0.05 | 5.30 | 0.00 | - | 1 | 3 | 86.32% |
| DECK240920P00430000 | 2024-01-31 10:30AM EDT | 430.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240920P00450000 | 2024-01-31 4:03PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DECK240920P00470000 | 2024-04-10 3:49PM EDT | 470.00 | 2.35 | 0.00 | 3.10 | 0.00 | - | 6 | 6 | 70.86% |
| DECK240920P00490000 | 2024-03-20 9:30AM EDT | 490.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DECK240920P00500000 | 2024-05-24 11:40AM EDT | 500.00 | 2.06 | 0.35 | 4.20 | 0.00 | - | 20 | 26 | 69.98% |
| DECK240920P00520000 | 2024-03-20 9:30AM EDT | 520.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DECK240920P00540000 | 2024-03-25 9:30AM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| DECK240920P00600000 | 2024-05-24 11:40AM EDT | 600.00 | 3.62 | 0.05 | 5.00 | 0.00 | - | 10 | 10 | 56.08% |
| DECK240920P00615000 | 2024-04-10 9:50AM EDT | 615.00 | 11.45 | 4.50 | 11.90 | 0.00 | - | 1 | 2 | 67.70% |
| DECK240920P00650000 | 2024-04-10 11:53AM EDT | 650.00 | 19.66 | 8.30 | 15.20 | 0.00 | - | 1 | 5 | 67.69% |
| DECK240920P00685000 | 2024-04-19 3:00PM EDT | 685.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240920P00690000 | 2024-05-24 11:38AM EDT | 690.00 | 4.50 | 2.00 | 5.10 | 0.00 | - | 1 | 1 | 50.68% |
| DECK240920P00700000 | 2024-05-20 12:46PM EDT | 700.00 | 12.99 | 2.30 | 5.50 | 0.00 | - | 1 | 39 | 50.12% |
| DECK240920P00705000 | 2024-02-05 11:59AM EDT | 705.00 | 25.18 | 15.70 | 21.60 | 0.00 | - | 3 | 2 | 66.96% |
| DECK240920P00710000 | 2024-04-23 10:33AM EDT | 710.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240920P00720000 | 2024-03-04 12:43PM EDT | 720.00 | 16.95 | 15.10 | 21.80 | 0.00 | - | 2 | 1 | 64.26% |
| DECK240920P00725000 | 2024-04-24 11:35AM EDT | 725.00 | 27.10 | 2.55 | 9.10 | 0.00 | - | - | 1 | 52.46% |
| DECK240920P00735000 | 2024-04-11 11:30AM EDT | 735.00 | 39.80 | 23.70 | 29.00 | 0.00 | - | - | 1 | 69.21% |
| DECK240920P00740000 | 2024-05-30 9:39AM EDT | 740.00 | 5.55 | 2.10 | 6.80 | 0.00 | - | 1 | 5 | 47.00% |
| DECK240920P00745000 | 2024-05-24 9:42AM EDT | 745.00 | 8.50 | 3.60 | 7.00 | 0.00 | - | 1 | 3 | 46.64% |
| DECK240920P00750000 | 2024-05-23 1:28PM EDT | 750.00 | 22.27 | 3.80 | 7.20 | 0.00 | - | 1 | 3 | 46.28% |
| DECK240920P00755000 | 2024-05-16 12:16PM EDT | 755.00 | 26.30 | 2.40 | 7.40 | 0.00 | - | 1 | 10 | 45.91% |
| DECK240920P00760000 | 2024-05-24 11:34AM EDT | 760.00 | 7.60 | 2.35 | 7.70 | 0.00 | - | 2 | 6 | 45.67% |
| DECK240920P00770000 | 2024-05-24 2:20PM EDT | 770.00 | 9.05 | 4.60 | 7.70 | 0.00 | - | 1 | 1 | 44.34% |
| DECK240920P00775000 | 2024-05-31 10:51AM EDT | 775.00 | 6.42 | 4.50 | 7.90 | -45.51 | -87.64% | 2 | 2 | 43.96% |
| DECK240920P00790000 | 2024-05-06 10:50AM EDT | 790.00 | 43.10 | 5.30 | 8.70 | 0.00 | - | 1 | 1 | 43.01% |
| DECK240920P00800000 | 2024-05-30 3:53PM EDT | 800.00 | 8.10 | 6.40 | 9.60 | 0.00 | - | 22 | 21 | 42.76% |
| DECK240920P00810000 | 2024-05-30 11:54AM EDT | 810.00 | 8.18 | 6.00 | 10.10 | 0.00 | - | 40 | 40 | 42.00% |
| DECK240920P00815000 | 2024-05-29 3:36PM EDT | 815.00 | 7.40 | 6.80 | 11.00 | 0.00 | - | 1 | 78 | 42.31% |
| DECK240920P00820000 | 2024-05-30 11:54AM EDT | 820.00 | 8.80 | 7.30 | 11.50 | 0.00 | - | 20 | 27 | 42.15% |
| DECK240920P00840000 | 2024-05-30 11:47AM EDT | 840.00 | 10.30 | 7.90 | 14.00 | 0.00 | - | 5 | 19 | 41.82% |
| DECK240920P00860000 | 2024-05-30 11:47AM EDT | 860.00 | 12.25 | 10.20 | 15.00 | 0.00 | - | 5 | 18 | 39.91% |
| DECK240920P00880000 | 2024-05-22 12:04PM EDT | 880.00 | 65.80 | 11.80 | 18.30 | 0.00 | - | 2 | 20 | 39.73% |
| DECK240920P00900000 | 2024-05-30 9:48AM EDT | 900.00 | 19.83 | 14.00 | 21.00 | +1.25 | +6.73% | 2 | 17 | 38.78% |
| DECK240920P00920000 | 2024-05-28 1:04PM EDT | 920.00 | 26.10 | 17.40 | 23.70 | 0.00 | - | 2 | 20 | 37.62% |
| DECK240920P00940000 | 2024-05-21 2:39PM EDT | 940.00 | 93.90 | 20.50 | 27.90 | 0.00 | - | 2 | 17 | 37.15% |
| DECK240920P00960000 | 2024-05-22 2:06PM EDT | 960.00 | 112.57 | 24.90 | 32.50 | 0.00 | - | 1 | 12 | 36.60% |
| DECK240920P00980000 | 2024-05-30 1:26PM EDT | 980.00 | 33.70 | 30.70 | 36.60 | 0.00 | - | 1 | 1 | 35.51% |
| DECK240920P01000000 | 2024-05-30 1:26PM EDT | 1,000.00 | 39.67 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 33.76% |
| DECK240920P01020000 | 2024-05-29 11:28AM EDT | 1,020.00 | 51.50 | 41.00 | 46.40 | 0.00 | - | 14 | 9 | 33.39% |
| DECK240920P01040000 | 2024-05-29 12:01PM EDT | 1,040.00 | 61.40 | 48.70 | 53.20 | 0.00 | - | 1 | 4 | 32.79% |
| DECK240920P01060000 | 2024-05-30 11:59AM EDT | 1,060.00 | 63.50 | 57.00 | 60.80 | 0.00 | - | 5 | 7 | 32.22% |
| DECK240920P01080000 | 2024-05-31 3:48PM EDT | 1,080.00 | 72.20 | 65.40 | 68.70 | -0.35 | -0.48% | 2 | 8 | 31.46% |
| DECK240920P01100000 | 2024-05-29 2:33PM EDT | 1,100.00 | 86.80 | 75.30 | 78.40 | 0.00 | - | - | 2 | 31.12% |
© 2024 Yahoo. All rights reserved.