Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241220C00410000 | 2024-05-15 12:52PM EDT | 410.00 | 512.00 | 621.10 | 631.00 | 0.00 | - | 2 | 3 | 86.84% |
| DECK241220C00420000 | 2024-04-24 9:30AM EDT | 420.00 | 441.70 | 621.10 | 631.00 | 0.00 | - | - | 1 | 98.87% |
| DECK241220C00430000 | 2024-05-24 9:34AM EDT | 430.00 | 580.50 | 602.10 | 612.00 | 0.00 | - | 1 | 1 | 84.39% |
| DECK241220C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 415.70 | 592.20 | 602.00 | 0.00 | - | - | 1 | 93.46% |
| DECK241220C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 379.02 | 441.10 | 451.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220C00550000 | 2024-05-15 10:44AM EDT | 550.00 | 386.59 | 487.10 | 497.00 | 0.00 | - | 1 | 1 | 69.05% |
| DECK241220C00560000 | 2024-04-24 9:30AM EDT | 560.00 | 314.90 | 488.10 | 498.00 | 0.00 | - | - | 1 | 77.70% |
| DECK241220C00600000 | 2024-04-30 11:13AM EDT | 600.00 | 266.50 | 500.80 | 509.50 | 0.00 | - | 1 | 14 | 105.95% |
| DECK241220C00620000 | 2024-03-01 4:20PM EDT | 620.00 | 329.10 | 353.40 | 361.80 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00630000 | 2024-03-01 4:54PM EDT | 630.00 | 316.50 | 345.00 | 353.00 | 0.00 | - | 4 | 2 | 0.00% |
| DECK241220C00650000 | 2024-03-01 4:20PM EDT | 650.00 | 304.57 | 326.50 | 335.50 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00660000 | 2024-03-01 4:01PM EDT | 660.00 | 298.80 | 318.50 | 326.90 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00670000 | 2024-05-03 2:07PM EDT | 670.00 | 221.62 | 446.10 | 456.00 | 0.00 | - | 1 | 1 | 99.43% |
| DECK241220C00680000 | 2024-05-03 2:07PM EDT | 680.00 | 214.01 | 437.00 | 446.50 | 0.00 | - | 1 | 1 | 97.64% |
| DECK241220C00700000 | 2024-03-14 12:04PM EDT | 700.00 | 283.33 | 178.20 | 184.90 | 0.00 | - | 2 | 2 | 0.00% |
| DECK241220C00710000 | 2024-04-24 9:30AM EDT | 710.00 | 198.00 | 351.10 | 361.00 | 0.00 | - | - | 1 | 61.46% |
| DECK241220C00745000 | 2024-05-28 2:22PM EDT | 745.00 | 352.60 | 310.50 | 319.00 | 0.00 | - | 1 | 0 | 52.36% |
| DECK241220C00800000 | 2024-05-24 9:45AM EDT | 800.00 | 267.30 | 264.60 | 271.00 | 0.00 | - | 2 | 5 | 50.12% |
| DECK241220C00810000 | 2024-05-23 2:08PM EDT | 810.00 | 172.60 | 256.80 | 265.90 | 0.00 | - | 1 | 3 | 50.97% |
| DECK241220C00820000 | 2024-05-29 11:14AM EDT | 820.00 | 302.00 | 249.20 | 258.00 | 0.00 | - | 3 | 12 | 50.41% |
| DECK241220C00830000 | 2024-05-06 10:59AM EDT | 830.00 | 131.90 | 307.00 | 314.70 | 0.00 | - | 1 | 1 | 76.25% |
| DECK241220C00840000 | 2024-06-14 11:12AM EDT | 840.00 | 240.10 | 234.30 | 242.40 | +80.47 | +50.41% | 1 | 2 | 49.30% |
| DECK241220C00850000 | 2024-05-24 3:58PM EDT | 850.00 | 240.00 | 226.20 | 235.00 | 0.00 | - | 4 | 3 | 48.87% |
| DECK241220C00860000 | 2024-05-21 11:14AM EDT | 860.00 | 147.00 | 219.60 | 227.70 | 0.00 | - | 3 | 4 | 48.45% |
| DECK241220C00870000 | 2024-06-12 12:42PM EDT | 870.00 | 228.00 | 213.00 | 220.00 | 0.00 | - | 1 | 4 | 47.83% |
| DECK241220C00880000 | 2024-05-20 2:23PM EDT | 880.00 | 210.70 | 206.00 | 213.00 | +78.20 | +59.02% | 1 | 6 | 47.47% |
| DECK241220C00890000 | 2024-05-30 10:43AM EDT | 890.00 | 253.69 | 197.30 | 206.00 | 0.00 | - | 1 | 1 | 47.07% |
| DECK241220C00900000 | 2024-06-07 10:46AM EDT | 900.00 | 212.00 | 191.70 | 199.00 | 0.00 | - | 1 | 25 | 46.64% |
| DECK241220C00910000 | 2024-04-24 10:27AM EDT | 910.00 | 87.50 | 196.00 | 204.90 | 0.00 | - | 1 | 2 | 51.19% |
| DECK241220C00915000 | 2024-05-24 12:54PM EDT | 915.00 | 195.91 | 182.10 | 189.00 | 0.00 | - | 1 | 0 | 46.11% |
| DECK241220C00920000 | 2024-03-19 3:41PM EDT | 920.00 | 121.00 | 66.00 | 72.00 | 0.00 | - | 1 | 5 | 0.00% |
| DECK241220C00930000 | 2024-05-24 3:59PM EDT | 930.00 | 185.98 | 172.10 | 179.00 | 0.00 | - | 3 | 14 | 45.51% |
| DECK241220C00940000 | 2024-06-04 10:49AM EDT | 940.00 | 210.10 | 166.30 | 173.00 | 0.00 | - | 2 | 2 | 45.30% |
| DECK241220C00950000 | 2024-06-06 9:42AM EDT | 950.00 | 212.87 | 160.00 | 167.00 | 0.00 | - | 15 | 44 | 45.06% |
| DECK241220C00970000 | 2024-05-23 12:50PM EDT | 970.00 | 94.80 | 147.70 | 155.00 | 0.00 | - | 1 | 3 | 44.44% |
| DECK241220C00980000 | 2024-05-24 9:41AM EDT | 980.00 | 155.85 | 142.60 | 149.00 | 0.00 | - | 6 | 4 | 44.08% |
| DECK241220C00990000 | 2024-05-23 12:58PM EDT | 990.00 | 85.30 | 136.30 | 143.00 | 0.00 | - | 5 | 5 | 43.67% |
| DECK241220C01000000 | 2024-06-10 3:07PM EDT | 1,000.00 | 152.99 | 131.20 | 138.00 | 0.00 | - | 1 | 22 | 43.58% |
| DECK241220C01010000 | 2024-05-28 1:03PM EDT | 1,010.00 | 161.73 | 125.50 | 133.00 | 0.00 | - | 1 | 1 | 43.45% |
| DECK241220C01020000 | 2024-06-07 12:44PM EDT | 1,020.00 | 136.30 | 121.70 | 127.00 | 0.00 | - | 20 | 10 | 42.92% |
| DECK241220C01030000 | 2024-05-24 3:59PM EDT | 1,030.00 | 128.48 | 117.00 | 122.00 | 0.00 | - | 1 | 2 | 42.71% |
| DECK241220C01040000 | 2024-06-11 9:47AM EDT | 1,040.00 | 127.21 | 110.80 | 118.00 | 0.00 | - | 1 | 2 | 42.79% |
| DECK241220C01050000 | 2024-06-11 11:01AM EDT | 1,050.00 | 122.80 | 106.20 | 113.00 | 0.00 | - | 3 | 19 | 42.50% |
| DECK241220C01060000 | 2024-06-10 12:04PM EDT | 1,060.00 | 119.00 | 102.30 | 108.00 | 0.00 | - | 4 | 7 | 42.16% |
| DECK241220C01070000 | 2024-06-05 3:50PM EDT | 1,070.00 | 143.50 | 97.70 | 104.00 | 0.00 | - | 3 | 12 | 42.12% |
| DECK241220C01080000 | 2024-06-13 12:03PM EDT | 1,080.00 | 91.78 | 92.20 | 100.00 | 0.00 | - | 1 | 13 | 42.04% |
| DECK241220C01090000 | 2024-06-05 12:50PM EDT | 1,090.00 | 128.75 | 88.00 | 95.70 | 0.00 | - | 1 | 0 | 41.82% |
| DECK241220C01100000 | 2024-05-31 10:06AM EDT | 1,100.00 | 122.00 | 84.40 | 91.80 | 0.00 | - | 2 | 9 | 41.70% |
| DECK241220C01110000 | 2024-05-28 10:42AM EDT | 1,110.00 | 110.50 | 80.30 | 87.90 | 0.00 | - | 25 | 27 | 41.54% |
| DECK241220C01120000 | 2024-03-25 2:27PM EDT | 1,120.00 | 60.70 | 28.40 | 34.00 | 0.00 | - | 7 | 9 | 23.54% |
| DECK241220C01160000 | 2024-03-25 1:31PM EDT | 1,160.00 | 50.30 | 22.20 | 30.00 | 0.00 | - | 2 | 2 | 25.79% |
| DECK241220C01180000 | 2024-05-30 10:25AM EDT | 1,180.00 | 90.65 | 57.90 | 64.50 | 0.00 | - | 5 | 5 | 40.69% |
| DECK241220C01200000 | 2024-06-11 2:40PM EDT | 1,200.00 | 63.15 | 52.50 | 58.40 | 0.00 | - | 1 | 15 | 40.31% |
| DECK241220C01220000 | 2024-05-24 9:34AM EDT | 1,220.00 | 46.00 | 48.00 | 53.50 | 0.00 | - | 1 | 1 | 40.24% |
| DECK241220C01280000 | 2024-03-06 3:09PM EDT | 1,280.00 | 27.40 | 17.40 | 22.70 | 0.00 | - | 5 | 0 | 31.86% |
| DECK241220C01300000 | 2024-05-31 1:07PM EDT | 1,300.00 | 53.00 | 31.30 | 37.00 | 0.00 | - | 1 | 1 | 39.83% |
| DECK241220C01340000 | 2024-05-07 9:30AM EDT | 1,340.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DECK241220C01360000 | 2024-05-24 12:37PM EDT | 1,360.00 | 29.75 | 22.10 | 28.00 | 0.00 | - | 1 | 1 | 39.70% |
| DECK241220C01400000 | 2024-05-31 9:50AM EDT | 1,400.00 | 33.81 | 17.40 | 22.90 | 0.00 | - | 1 | 1 | 39.47% |
| DECK241220C01420000 | 2024-06-07 11:57AM EDT | 1,420.00 | 22.00 | 15.50 | 21.80 | 0.00 | - | 2 | 5 | 40.00% |
| DECK241220C01540000 | 2024-05-29 9:30AM EDT | 1,540.00 | 18.10 | 6.40 | 13.10 | 0.00 | - | - | 1 | 40.46% |
| DECK241220C01560000 | 2024-05-29 9:30AM EDT | 1,560.00 | 16.70 | 5.60 | 11.70 | 0.00 | - | - | 1 | 40.27% |
| DECK241220C01600000 | 2024-06-06 3:59PM EDT | 1,600.00 | 11.50 | 4.60 | 9.90 | 0.00 | - | - | 5 | 40.45% |
| DECK241220C01620000 | 2024-06-10 10:35AM EDT | 1,620.00 | 8.42 | 4.10 | 10.60 | 0.00 | - | 1 | 2 | 41.90% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241220P00410000 | 2024-05-30 12:28PM EDT | 410.00 | 4.50 | 0.00 | 3.00 | 0.00 | - | 6 | 6 | 59.17% |
| DECK241220P00420000 | 2024-06-06 10:15AM EDT | 420.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.94% |
| DECK241220P00430000 | 2024-04-10 10:56AM EDT | 430.00 | 3.60 | 0.05 | 6.90 | 0.00 | - | 1 | 26 | 64.24% |
| DECK241220P00440000 | 2024-06-12 1:23PM EDT | 440.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 58.97% |
| DECK241220P00450000 | 2024-05-31 12:55PM EDT | 450.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 57.54% |
| DECK241220P00480000 | 2024-06-04 3:09PM EDT | 480.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 53.42% |
| DECK241220P00500000 | 2024-06-05 9:30AM EDT | 500.00 | 3.04 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 50.82% |
| DECK241220P00510000 | 2024-06-12 1:21PM EDT | 510.00 | 2.86 | 0.05 | 6.10 | 0.00 | - | 7 | 7 | 51.64% |
| DECK241220P00560000 | 2024-03-18 3:06PM EDT | 560.00 | 8.88 | 10.00 | 16.90 | 0.00 | - | 1 | 1 | 62.10% |
| DECK241220P00580000 | 2024-03-04 11:17AM EDT | 580.00 | 10.50 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 55.93% |
| DECK241220P00590000 | 2024-06-05 3:29PM EDT | 590.00 | 4.25 | 0.10 | 8.00 | 0.00 | - | 11 | 27 | 50.82% |
| DECK241220P00600000 | 2024-06-14 2:01PM EDT | 600.00 | 4.00 | 2.00 | 8.30 | 0.00 | - | 4 | 19 | 49.93% |
| DECK241220P00620000 | 2024-05-30 12:28PM EDT | 620.00 | 9.07 | 1.00 | 8.90 | 0.00 | - | 4 | 4 | 48.14% |
| DECK241220P00630000 | 2024-05-24 11:21AM EDT | 630.00 | 7.40 | 1.55 | 9.40 | 0.00 | - | 2 | 1 | 47.48% |
| DECK241220P00650000 | 2024-04-04 11:30AM EDT | 650.00 | 20.50 | 22.00 | 28.50 | 0.00 | - | 1 | 11 | 59.47% |
| DECK241220P00660000 | 2024-06-12 1:21PM EDT | 660.00 | 7.00 | 3.10 | 10.80 | 0.00 | - | - | 7 | 45.28% |
| DECK241220P00690000 | 2024-06-05 3:29PM EDT | 690.00 | 8.35 | 6.10 | 13.30 | 0.00 | - | 11 | 31 | 43.98% |
| DECK241220P00700000 | 2024-06-03 12:56PM EDT | 700.00 | 9.37 | 7.20 | 14.20 | 0.00 | - | 1 | 7 | 43.52% |
| DECK241220P00710000 | 2024-05-15 10:34AM EDT | 710.00 | 29.90 | 8.60 | 14.90 | 0.00 | - | 2 | 1 | 42.86% |
| DECK241220P00720000 | 2024-05-15 2:58PM EDT | 720.00 | 31.20 | 8.90 | 16.00 | 0.00 | - | 4 | 3 | 42.50% |
| DECK241220P00730000 | 2024-05-29 10:24AM EDT | 730.00 | 12.60 | 9.90 | 17.00 | 0.00 | - | 2 | 1 | 42.01% |
| DECK241220P00740000 | 2024-04-25 11:29AM EDT | 740.00 | 57.90 | 11.70 | 18.30 | 0.00 | - | - | 1 | 41.71% |
| DECK241220P00745000 | 2024-04-19 2:58PM EDT | 745.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| DECK241220P00750000 | 2024-05-22 10:53AM EDT | 750.00 | 38.63 | 12.30 | 19.30 | 0.00 | - | 1 | 13 | 41.15% |
| DECK241220P00760000 | 2024-04-11 2:22PM EDT | 760.00 | 60.10 | 45.70 | 51.10 | 0.00 | - | - | 8 | 56.93% |
| DECK241220P00765000 | 2024-06-04 12:12PM EDT | 765.00 | 15.50 | 14.10 | 20.80 | 0.00 | - | 1 | 1 | 40.25% |
| DECK241220P00770000 | 2024-03-04 2:06PM EDT | 770.00 | 40.55 | 41.00 | 47.00 | 0.00 | - | 1 | 0 | 53.05% |
| DECK241220P00780000 | 2024-05-24 3:50PM EDT | 780.00 | 21.25 | 17.00 | 23.10 | 0.00 | - | 1 | 1 | 39.78% |
| DECK241220P00785000 | 2024-04-19 2:58PM EDT | 785.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DECK241220P00790000 | 2024-05-28 10:08AM EDT | 790.00 | 21.00 | 18.30 | 24.60 | 0.00 | - | 1 | 0 | 39.39% |
| DECK241220P00800000 | 2024-06-13 3:47PM EDT | 800.00 | 21.20 | 21.50 | 25.30 | 0.00 | - | 2 | 8 | 38.50% |
| DECK241220P00820000 | 2024-05-23 9:45AM EDT | 820.00 | 58.50 | 23.80 | 29.10 | 0.00 | - | - | 40 | 37.98% |
| DECK241220P00825000 | 2024-04-18 12:58PM EDT | 825.00 | 85.92 | 61.00 | 69.00 | 0.00 | - | - | 10 | 54.57% |
| DECK241220P00830000 | 2024-04-18 12:58PM EDT | 830.00 | 88.32 | 62.70 | 70.90 | 0.00 | - | 10 | 11 | 54.56% |
| DECK241220P00840000 | 2024-04-22 9:40AM EDT | 840.00 | 100.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| DECK241220P00850000 | 2024-05-24 9:42AM EDT | 850.00 | 38.18 | 29.80 | 36.10 | 0.00 | - | 1 | 9 | 37.44% |
| DECK241220P00860000 | 2024-05-24 1:58PM EDT | 860.00 | 38.26 | 32.20 | 38.10 | 0.00 | - | 155 | 359 | 37.00% |
| DECK241220P00870000 | 2024-06-10 10:36AM EDT | 870.00 | 33.63 | 34.70 | 41.00 | 0.00 | - | 2 | 4 | 36.92% |
| DECK241220P00875000 | 2024-05-24 9:42AM EDT | 875.00 | 44.78 | 37.00 | 42.10 | 0.00 | - | 1 | 0 | 36.70% |
| DECK241220P00880000 | 2024-04-10 10:18AM EDT | 880.00 | 127.07 | 95.40 | 102.90 | 0.00 | - | - | 1 | 59.61% |
| DECK241220P00885000 | 2024-06-06 10:41AM EDT | 885.00 | 31.50 | 39.60 | 44.70 | 0.00 | - | - | 2 | 36.40% |
| DECK241220P00890000 | 2024-05-24 9:42AM EDT | 890.00 | 48.74 | 40.20 | 46.70 | 0.00 | - | 2 | 2 | 36.53% |
| DECK241220P00900000 | 2024-06-13 11:00AM EDT | 900.00 | 46.00 | 43.90 | 48.50 | 0.00 | - | 1 | 43 | 35.82% |
| DECK241220P00905000 | 2024-05-23 2:11PM EDT | 905.00 | 96.58 | 44.50 | 50.40 | 0.00 | - | - | 10 | 35.86% |
| DECK241220P00910000 | 2024-05-24 9:35AM EDT | 910.00 | 57.00 | 47.20 | 52.20 | 0.00 | - | 2 | 16 | 35.85% |
| DECK241220P00915000 | 2024-05-24 11:41AM EDT | 915.00 | 53.00 | 47.50 | 53.90 | 0.00 | - | 5 | 5 | 35.78% |
| DECK241220P00920000 | 2024-05-24 10:04AM EDT | 920.00 | 58.00 | 49.50 | 55.30 | 0.00 | - | 2 | 3 | 35.58% |
| DECK241220P00940000 | 2024-05-28 9:39AM EDT | 940.00 | 55.36 | 56.20 | 62.40 | 0.00 | - | 1 | 1 | 35.22% |
| DECK241220P00950000 | 2024-06-03 12:38PM EDT | 950.00 | 51.00 | 59.70 | 65.90 | 0.00 | - | 1 | 17 | 34.94% |
| DECK241220P00960000 | 2024-03-06 1:32PM EDT | 960.00 | 123.80 | 134.40 | 140.00 | 0.00 | - | 1 | 1 | 59.33% |
| DECK241220P00970000 | 2024-03-05 4:58PM EDT | 970.00 | 131.40 | 143.90 | 150.00 | 0.00 | - | - | 1 | 60.94% |
| DECK241220P00980000 | 2024-06-13 1:46PM EDT | 980.00 | 74.00 | 71.80 | 76.80 | 0.00 | - | 2 | 3 | 33.95% |
| DECK241220P01000000 | 2024-06-05 11:37AM EDT | 1,000.00 | 66.80 | 80.00 | 86.40 | 0.00 | - | 1 | 15 | 33.86% |
| DECK241220P01020000 | 2024-06-13 10:15AM EDT | 1,020.00 | 89.00 | 89.50 | 96.70 | 0.00 | - | 2 | 5 | 33.78% |
| DECK241220P01040000 | 2024-04-10 3:42PM EDT | 1,040.00 | 242.75 | 199.50 | 207.70 | 0.00 | - | 5 | 1 | 66.77% |
| DECK241220P01060000 | 2024-05-28 10:24AM EDT | 1,060.00 | 100.02 | 109.40 | 115.70 | 0.00 | - | 1 | 1 | 32.43% |
| DECK241220P01080000 | 2024-06-03 10:46AM EDT | 1,080.00 | 98.52 | 120.50 | 127.90 | 0.00 | - | 3 | 4 | 32.37% |
| DECK241220P01090000 | 2024-02-27 3:07PM EDT | 1,090.00 | 234.10 | 182.40 | 190.00 | 0.00 | - | - | 1 | 50.12% |
| DECK241220P01110000 | 2024-03-11 9:35AM EDT | 1,110.00 | 237.00 | 296.00 | 314.00 | 0.00 | - | 1 | 1 | 86.41% |
| DECK241220P01130000 | 2024-05-28 9:47AM EDT | 1,130.00 | 141.00 | 150.00 | 159.30 | 0.00 | - | 1 | 0 | 31.59% |
| DECK241220P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P01220000 | 2024-06-04 10:56AM EDT | 1,220.00 | 191.30 | 215.50 | 224.90 | 0.00 | - | 2 | 2 | 30.27% |
| DECK241220P01300000 | 2024-05-24 3:20PM EDT | 1,300.00 | 285.00 | 282.00 | 291.10 | 0.00 | - | 2 | 0 | 28.99% |
| DECK241220P01380000 | 2024-03-14 9:30AM EDT | 1,380.00 | 441.70 | 560.20 | 570.00 | 0.00 | - | 2 | 0 | 107.81% |
© 2024 Yahoo. All rights reserved.