Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 539.50 | 580.00 | 590.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00350000 | 2024-01-09 1:56PM EDT | 350.00 | 367.25 | 494.00 | 504.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00360000 | 2024-02-05 11:11AM EDT | 360.00 | 514.20 | 563.10 | 572.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00370000 | 2024-05-30 2:03PM EDT | 370.00 | 724.00 | 729.00 | 739.00 | 0.00 | - | 1 | 5 | 100.87% |
| DECK241115C00380000 | 2024-02-05 10:54AM EDT | 380.00 | 489.00 | 545.30 | 554.50 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00430000 | 2024-02-05 10:54AM EDT | 430.00 | 442.00 | 498.20 | 506.60 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00480000 | 2024-01-11 2:04PM EDT | 480.00 | 253.01 | 386.00 | 396.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00500000 | 2024-01-19 12:40PM EDT | 500.00 | 275.00 | 385.00 | 395.00 | 0.00 | - | 1 | 4 | 0.00% |
| DECK241115C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 375.02 | 437.10 | 447.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00560000 | 2024-01-09 2:11PM EDT | 560.00 | 187.50 | 302.00 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00600000 | 2024-04-23 11:00AM EDT | 600.00 | 260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DECK241115C00620000 | 2024-02-15 4:47PM EDT | 620.00 | 296.00 | 322.40 | 331.80 | 0.00 | - | 3 | 3 | 0.00% |
| DECK241115C00660000 | 2024-03-14 9:43AM EDT | 660.00 | 327.30 | 200.10 | 207.70 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00680000 | 2024-04-10 2:40PM EDT | 680.00 | 182.81 | 222.20 | 229.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK241115C00700000 | 2024-02-14 12:47PM EDT | 700.00 | 200.47 | 257.00 | 265.00 | 0.00 | - | 3 | 5 | 0.00% |
| DECK241115C00720000 | 2024-05-24 2:02PM EDT | 720.00 | 337.31 | 396.00 | 404.90 | 0.00 | - | 4 | 30 | 58.78% |
| DECK241115C00740000 | 2024-01-22 12:02PM EDT | 740.00 | 114.70 | 188.00 | 194.80 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00760000 | 2024-02-06 12:34PM EDT | 760.00 | 144.00 | 215.00 | 223.30 | 0.00 | - | 10 | 11 | 0.00% |
| DECK241115C00780000 | 2024-02-09 12:04PM EDT | 780.00 | 150.34 | 203.10 | 208.80 | 0.00 | - | 1 | 5 | 0.00% |
| DECK241115C00800000 | 2024-05-23 2:08PM EDT | 800.00 | 171.00 | 324.00 | 333.10 | 0.00 | - | 1 | 12 | 52.58% |
| DECK241115C00820000 | 2024-05-14 11:30AM EDT | 820.00 | 141.30 | 307.20 | 316.10 | 0.00 | - | 9 | 9 | 51.49% |
| DECK241115C00840000 | 2024-05-24 9:35AM EDT | 840.00 | 223.90 | 291.00 | 298.40 | 0.00 | - | 1 | 10 | 50.27% |
| DECK241115C00860000 | 2024-05-24 3:43PM EDT | 860.00 | 218.50 | 274.20 | 283.00 | 0.00 | - | 50 | 57 | 51.55% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 112.20 | 121.00 | 0.00 | - | 1 | 47 | 0.00% |
| DECK241115C00900000 | 2024-05-13 11:48AM EDT | 900.00 | 83.80 | 242.60 | 251.50 | 0.00 | - | 10 | 23 | 49.51% |
| DECK241115C00920000 | 2024-05-24 10:37AM EDT | 920.00 | 177.54 | 227.50 | 235.40 | 0.00 | - | 1 | 4 | 48.17% |
| DECK241115C00940000 | 2024-04-17 10:45AM EDT | 940.00 | 61.50 | 83.30 | 92.70 | 0.00 | - | 7 | 3 | 0.00% |
| DECK241115C00960000 | 2024-05-24 10:37AM EDT | 960.00 | 155.06 | 199.00 | 208.00 | 0.00 | - | 1 | 72 | 47.11% |
| DECK241115C00980000 | 2024-05-20 11:54AM EDT | 980.00 | 81.80 | 185.50 | 193.80 | 0.00 | - | 1 | 61 | 46.16% |
| DECK241115C01000000 | 2024-05-24 10:12AM EDT | 1,000.00 | 135.50 | 172.30 | 181.30 | 0.00 | - | 2 | 120 | 45.70% |
| DECK241115C01020000 | 2024-04-04 12:48PM EDT | 1,020.00 | 67.00 | 41.90 | 47.00 | 0.00 | - | 1 | 14 | 0.00% |
| DECK241115C01040000 | 2024-04-04 12:48PM EDT | 1,040.00 | 61.00 | 37.50 | 43.00 | 0.00 | - | 1 | 32 | 0.00% |
| DECK241115C01060000 | 2024-05-28 12:14PM EDT | 1,060.00 | 127.91 | 136.90 | 143.90 | 0.00 | - | 1 | 22 | 43.45% |
| DECK241115C01080000 | 2024-01-18 3:37PM EDT | 1,080.00 | 12.50 | 37.90 | 44.30 | 0.00 | - | 1 | 1 | 12.55% |
| DECK241115C01100000 | 2024-05-28 3:55PM EDT | 1,100.00 | 115.00 | 115.60 | 123.00 | 0.00 | - | 2 | 38 | 42.58% |
| DECK241115C01120000 | 2024-05-20 3:37PM EDT | 1,120.00 | 108.07 | 106.00 | 113.60 | +68.07 | +170.18% | 3 | 4 | 42.27% |
| DECK241115C01140000 | 2024-02-22 2:55PM EDT | 1,140.00 | 35.00 | 45.60 | 52.00 | 0.00 | - | 1 | 1 | 24.08% |
| DECK241115C01200000 | 2024-05-24 10:12AM EDT | 1,200.00 | 58.30 | 73.00 | 80.80 | 0.00 | - | 2 | 2 | 41.02% |
| DECK241115C01260000 | 2024-05-31 10:32AM EDT | 1,260.00 | 50.15 | 55.00 | 61.40 | -1.60 | -3.09% | 1 | 39 | 40.25% |
| DECK241115C01360000 | 2024-05-21 9:30AM EDT | 1,360.00 | 10.20 | 32.00 | 38.60 | 0.00 | - | 1 | 2 | 39.65% |
| DECK241115C01380000 | 2024-05-29 12:01PM EDT | 1,380.00 | 30.90 | 28.20 | 35.70 | 0.00 | - | 36 | 38 | 39.83% |
| DECK241115C01400000 | 2024-05-29 12:01PM EDT | 1,400.00 | 27.40 | 25.40 | 32.50 | 0.00 | - | 71 | 73 | 39.78% |
| DECK241115C01420000 | 2024-05-31 9:34AM EDT | 1,420.00 | 25.77 | 22.80 | 30.00 | +0.37 | +1.46% | 1 | 140 | 39.93% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115P00340000 | 2024-05-30 12:59PM EDT | 340.00 | 1.29 | 0.05 | 5.50 | 0.00 | - | 7 | 3 | 85.41% |
| DECK241115P00350000 | 2024-05-30 12:23PM EDT | 350.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 82.19% |
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.65% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.81% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.01% |
| DECK241115P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | - | 2 | 74.39% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 81.42% |
| DECK241115P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.25 | 0.35 | 4.80 | 0.00 | - | 1 | 3 | 71.69% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.29% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 67.71% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 68.47% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 68.83% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.20% |
| DECK241115P00490000 | 2024-05-30 12:59PM EDT | 490.00 | 4.62 | 0.05 | 6.10 | 0.00 | - | 2 | 1 | 61.38% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 66.24% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 68.08% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 60.97% |
| DECK241115P00580000 | 2024-05-24 3:17PM EDT | 580.00 | 3.49 | 1.45 | 7.60 | 0.00 | - | 1 | 11 | 53.25% |
| DECK241115P00600000 | 2024-05-24 12:55PM EDT | 600.00 | 7.80 | 2.20 | 8.00 | 0.00 | - | 1 | 27 | 51.93% |
| DECK241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 12.30 | 1.90 | 6.60 | 0.00 | - | - | 1 | 52.12% |
| DECK241115P00640000 | 2024-05-23 12:55PM EDT | 640.00 | 12.96 | 4.50 | 7.10 | 0.00 | - | 15 | 28 | 50.41% |
| DECK241115P00660000 | 2024-05-24 11:59AM EDT | 660.00 | 7.15 | 3.00 | 9.50 | 0.00 | - | 27 | 29 | 51.23% |
| DECK241115P00680000 | 2024-05-28 10:42AM EDT | 680.00 | 7.14 | 3.60 | 10.70 | 0.00 | - | 10 | 27 | 50.14% |
| DECK241115P00700000 | 2024-05-28 10:42AM EDT | 700.00 | 8.71 | 5.10 | 10.30 | 0.00 | - | 20 | 28 | 47.19% |
| DECK241115P00720000 | 2024-05-28 10:42AM EDT | 720.00 | 10.47 | 6.40 | 11.40 | 0.00 | - | 10 | 14 | 45.93% |
| DECK241115P00740000 | 2024-05-23 1:38PM EDT | 740.00 | 31.40 | 8.00 | 13.50 | 0.00 | - | 1 | 13 | 45.53% |
| DECK241115P00760000 | 2024-05-24 1:34PM EDT | 760.00 | 15.05 | 9.20 | 14.50 | 0.00 | - | 1 | 11 | 43.97% |
| DECK241115P00780000 | 2024-04-03 2:10PM EDT | 780.00 | 42.75 | 55.50 | 60.90 | 0.00 | - | 1 | 4 | 68.83% |
| DECK241115P00800000 | 2024-05-20 11:44AM EDT | 800.00 | 47.00 | 13.00 | 16.80 | 0.00 | - | 1 | 13 | 40.94% |
| DECK241115P00820000 | 2024-05-28 10:19AM EDT | 820.00 | 21.63 | 15.40 | 21.80 | 0.00 | - | 1 | 5 | 41.97% |
| DECK241115P00840000 | 2024-05-28 12:19PM EDT | 840.00 | 23.30 | 17.90 | 24.40 | 0.00 | - | 2 | 24 | 41.07% |
| DECK241115P00860000 | 2024-05-20 11:44AM EDT | 860.00 | 69.00 | 21.10 | 27.40 | 0.00 | - | 1 | 24 | 40.27% |
| DECK241115P00880000 | 2024-05-29 1:57PM EDT | 880.00 | 29.00 | 24.70 | 30.60 | 0.00 | - | 1 | 35 | 39.41% |
| DECK241115P00900000 | 2024-05-28 2:39PM EDT | 900.00 | 37.40 | 28.70 | 35.00 | 0.00 | - | 6 | 16 | 39.00% |
| DECK241115P00920000 | 2024-05-29 12:46PM EDT | 920.00 | 40.40 | 33.40 | 40.00 | 0.00 | - | 1 | 18 | 38.66% |
| DECK241115P00940000 | 2024-05-20 12:25PM EDT | 940.00 | 108.60 | 38.40 | 45.00 | 0.00 | - | 1 | 2 | 38.12% |
| DECK241115P00960000 | 2024-05-29 1:32PM EDT | 960.00 | 50.90 | 43.80 | 50.00 | 0.00 | - | 1 | 3 | 37.38% |
| DECK241115P00980000 | 2024-05-30 10:36AM EDT | 980.00 | 53.83 | 50.30 | 56.00 | 0.00 | - | 1 | 1 | 36.88% |
| DECK241115P01000000 | 2024-05-31 3:31PM EDT | 1,000.00 | 63.06 | 57.10 | 63.00 | -6.35 | -9.15% | 2 | 3 | 36.56% |
| DECK241115P01020000 | 2024-05-28 12:58PM EDT | 1,020.00 | 77.50 | 64.30 | 70.00 | 0.00 | - | 4 | 13 | 36.03% |
| DECK241115P01040000 | 2024-03-22 11:53AM EDT | 1,040.00 | 157.30 | 244.10 | 250.70 | 0.00 | - | 1 | 2 | 96.44% |
| DECK241115P01060000 | 2024-05-09 12:25PM EDT | 1,060.00 | 208.16 | 79.00 | 85.90 | 0.00 | - | 2 | 0 | 35.07% |
| DECK241115P01080000 | 2024-03-21 12:51PM EDT | 1,080.00 | 172.40 | 280.00 | 287.60 | 0.00 | - | - | 4 | 100.76% |
| DECK241115P01320000 | 2024-05-24 9:39AM EDT | 1,320.00 | 307.70 | 241.30 | 250.00 | 0.00 | - | 1 | 1 | 30.24% |
© 2024 Yahoo. All rights reserved.