Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 693.00 | 702.00 | 0.00 | - | 2 | 3 | 89.65% |
| DECK241220C00420000 | 2024-04-24 9:30AM EDT | 420.00 | 441.70 | 621.10 | 631.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220C00430000 | 2024-05-24 9:34AM EDT | 430.00 | 580.50 | 673.10 | 683.00 | 0.00 | - | 1 | 1 | 86.56% |
| DECK241220C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 415.70 | 592.20 | 602.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 559.00 | 568.00 | 0.00 | - | 1 | 1 | 72.28% |
| DECK241220C00560000 | 2024-04-24 9:30AM EDT | 560.00 | 314.90 | 488.10 | 498.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241220C00600000 | 2024-04-30 11:13AM EDT | 600.00 | 266.50 | 500.80 | 509.50 | 0.00 | - | 1 | 14 | 55.97% |
| 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 | 60.74% |
| DECK241220C00680000 | 2024-05-03 2:07PM EDT | 680.00 | 214.01 | 437.00 | 446.50 | 0.00 | - | 1 | 1 | 59.83% |
| 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 | 0.00% |
| DECK241220C00745000 | 2024-05-28 2:22PM EDT | 745.00 | 352.60 | 379.00 | 386.40 | 0.00 | - | 1 | 0 | 54.67% |
| DECK241220C00800000 | 2024-05-24 9:45AM EDT | 800.00 | 267.30 | 331.00 | 338.80 | 0.00 | - | 2 | 5 | 51.16% |
| DECK241220C00810000 | 2024-05-23 2:08PM EDT | 810.00 | 172.60 | 323.50 | 331.90 | 0.00 | - | 1 | 3 | 51.21% |
| DECK241220C00820000 | 2024-05-29 11:14AM EDT | 820.00 | 302.00 | 315.10 | 322.30 | 0.00 | - | 3 | 12 | 50.33% |
| DECK241220C00830000 | 2024-05-06 10:59AM EDT | 830.00 | 131.90 | 306.00 | 314.10 | 0.00 | - | 1 | 1 | 51.52% |
| DECK241220C00840000 | 2024-05-15 3:04PM EDT | 840.00 | 159.63 | 298.00 | 306.90 | 0.00 | - | 1 | 2 | 51.41% |
| DECK241220C00850000 | 2024-05-24 3:58PM EDT | 850.00 | 240.00 | 290.00 | 298.90 | 0.00 | - | 4 | 3 | 50.90% |
| DECK241220C00860000 | 2024-05-21 11:14AM EDT | 860.00 | 147.00 | 282.00 | 291.00 | 0.00 | - | 3 | 4 | 50.41% |
| DECK241220C00870000 | 2024-05-24 3:59PM EDT | 870.00 | 229.00 | 274.00 | 283.00 | 0.00 | - | 2 | 2 | 49.85% |
| DECK241220C00880000 | 2024-05-20 2:23PM EDT | 880.00 | 132.50 | 267.00 | 275.60 | 0.00 | - | 1 | 6 | 49.53% |
| DECK241220C00890000 | 2024-05-30 10:43AM EDT | 890.00 | 253.69 | 259.00 | 267.60 | 0.00 | - | 1 | 1 | 48.92% |
| DECK241220C00900000 | 2024-05-23 1:20PM EDT | 900.00 | 128.53 | 251.30 | 260.10 | 0.00 | - | 1 | 12 | 48.50% |
| DECK241220C00910000 | 2024-04-24 10:27AM EDT | 910.00 | 87.50 | 196.00 | 204.90 | 0.00 | - | 1 | 2 | 27.68% |
| DECK241220C00915000 | 2024-05-24 12:54PM EDT | 915.00 | 195.91 | 240.00 | 247.80 | 0.00 | - | 1 | 0 | 47.41% |
| 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 | 230.00 | 236.90 | 0.00 | - | 3 | 14 | 46.80% |
| DECK241220C00940000 | 2024-03-28 9:30AM EDT | 940.00 | 130.60 | 66.60 | 73.00 | 0.00 | - | 2 | 4 | 0.00% |
| DECK241220C00950000 | 2024-05-24 12:04PM EDT | 950.00 | 174.60 | 216.10 | 223.90 | 0.00 | - | 1 | 29 | 46.46% |
| DECK241220C00970000 | 2024-05-23 12:50PM EDT | 970.00 | 94.80 | 202.00 | 209.00 | 0.00 | - | 1 | 3 | 45.30% |
| DECK241220C00980000 | 2024-05-24 9:41AM EDT | 980.00 | 155.85 | 195.30 | 203.50 | 0.00 | - | 6 | 4 | 45.36% |
| DECK241220C00990000 | 2024-05-23 12:58PM EDT | 990.00 | 85.30 | 188.70 | 197.00 | 0.00 | - | 5 | 5 | 45.04% |
| DECK241220C01000000 | 2024-05-30 1:04PM EDT | 1,000.00 | 186.00 | 182.20 | 190.50 | 0.00 | - | 10 | 21 | 44.69% |
| DECK241220C01010000 | 2024-05-28 1:03PM EDT | 1,010.00 | 161.73 | 176.00 | 184.30 | 0.00 | - | 1 | 1 | 44.41% |
| DECK241220C01020000 | 2024-02-07 3:50PM EDT | 1,020.00 | 48.70 | 84.50 | 91.20 | 0.00 | - | - | 1 | 14.27% |
| DECK241220C01030000 | 2024-05-24 3:59PM EDT | 1,030.00 | 128.48 | 164.10 | 170.90 | 0.00 | - | 1 | 2 | 43.42% |
| DECK241220C01040000 | 2024-02-07 3:50PM EDT | 1,040.00 | 44.00 | 78.10 | 84.20 | 0.00 | - | - | 1 | 16.67% |
| DECK241220C01050000 | 2024-04-26 10:14AM EDT | 1,050.00 | 38.70 | 116.00 | 124.10 | 0.00 | - | 1 | 5 | 31.62% |
| DECK241220C01060000 | 2024-05-24 12:19PM EDT | 1,060.00 | 143.00 | 147.00 | 154.00 | +30.00 | +26.55% | 1 | 5 | 42.74% |
| DECK241220C01070000 | 2024-05-28 1:03PM EDT | 1,070.00 | 129.94 | 141.60 | 148.00 | 0.00 | - | 1 | 9 | 42.33% |
| DECK241220C01080000 | 2024-05-30 10:45AM EDT | 1,080.00 | 134.47 | 136.30 | 144.20 | 0.00 | - | 1 | 13 | 42.57% |
| DECK241220C01100000 | 2024-05-31 10:06AM EDT | 1,100.00 | 122.00 | 126.00 | 132.90 | +1.90 | +1.58% | 2 | 9 | 41.81% |
| DECK241220C01110000 | 2024-05-28 10:42AM EDT | 1,110.00 | 110.50 | 121.00 | 129.70 | 0.00 | - | 25 | 27 | 42.13% |
| DECK241220C01120000 | 2024-03-25 2:27PM EDT | 1,120.00 | 60.70 | 28.40 | 34.00 | 0.00 | - | 7 | 9 | 13.93% |
| DECK241220C01160000 | 2024-03-25 1:31PM EDT | 1,160.00 | 50.30 | 22.20 | 30.00 | 0.00 | - | 2 | 2 | 17.03% |
| DECK241220C01180000 | 2024-05-30 10:25AM EDT | 1,180.00 | 90.65 | 90.00 | 96.70 | 0.00 | - | 5 | 5 | 40.19% |
| DECK241220C01200000 | 2024-05-30 10:25AM EDT | 1,200.00 | 84.13 | 83.00 | 89.10 | 0.00 | - | 5 | 14 | 39.90% |
| DECK241220C01220000 | 2024-05-24 9:34AM EDT | 1,220.00 | 46.00 | 76.00 | 82.40 | 0.00 | - | 1 | 1 | 39.76% |
| DECK241220C01280000 | 2024-03-06 3:09PM EDT | 1,280.00 | 27.40 | 17.40 | 22.70 | 0.00 | - | 5 | 0 | 24.25% |
| DECK241220C01300000 | 2024-05-31 1:07PM EDT | 1,300.00 | 53.00 | 52.00 | 58.50 | +23.60 | +80.27% | 1 | 1 | 38.89% |
| DECK241220C01340000 | 2024-05-07 9:30AM EDT | 1,340.00 | 9.90 | 43.00 | 49.60 | 0.00 | - | - | 1 | 38.77% |
| DECK241220C01360000 | 2024-05-24 12:37PM EDT | 1,360.00 | 29.75 | 39.10 | 44.80 | 0.00 | - | 1 | 1 | 38.42% |
| DECK241220C01400000 | 2024-05-28 1:04PM EDT | 1,400.00 | 33.81 | 32.00 | 38.70 | +0.81 | +2.45% | 1 | 1 | 38.70% |
| DECK241220C01420000 | 2024-05-28 10:50AM EDT | 1,420.00 | 28.50 | 28.00 | 33.90 | 0.00 | - | 2 | 4 | 37.98% |
| DECK241220C01540000 | 2024-05-29 9:30AM EDT | 1,540.00 | 18.10 | 14.20 | 20.30 | 0.00 | - | - | 1 | 38.05% |
| DECK241220C01560000 | 2024-05-29 9:30AM EDT | 1,560.00 | 16.70 | 12.80 | 18.80 | 0.00 | - | - | 1 | 38.16% |
Putsfor20 December 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 | 4.80 | 0.00 | - | 6 | 6 | 64.51% |
| DECK241220P00430000 | 2024-04-10 10:56AM EDT | 430.00 | 3.60 | 0.05 | 6.90 | 0.00 | - | 1 | 26 | 65.39% |
| DECK241220P00440000 | 2024-05-31 12:55PM EDT | 440.00 | 2.40 | 0.00 | 4.80 | +1.10 | +84.62% | 5 | 13 | 60.21% |
| DECK241220P00450000 | 2024-05-31 12:55PM EDT | 450.00 | 2.46 | 0.00 | 4.80 | +1.12 | +83.58% | 5 | 7 | 58.83% |
| DECK241220P00480000 | 2024-03-08 4:50PM EDT | 480.00 | 4.63 | 2.60 | 8.70 | 0.00 | - | 10 | 10 | 63.66% |
| DECK241220P00500000 | 2024-05-28 10:12AM EDT | 500.00 | 2.30 | 0.05 | 6.00 | 0.00 | - | 1 | 6 | 54.42% |
| DECK241220P00560000 | 2024-03-18 3:06PM EDT | 560.00 | 8.88 | 10.00 | 16.90 | 0.00 | - | 1 | 1 | 64.14% |
| DECK241220P00580000 | 2024-03-04 11:17AM EDT | 580.00 | 10.50 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 58.13% |
| DECK241220P00590000 | 2024-03-04 4:51PM EDT | 590.00 | 10.80 | 10.90 | 14.00 | 0.00 | - | 5 | 5 | 58.77% |
| DECK241220P00600000 | 2024-05-28 11:34AM EDT | 600.00 | 5.72 | 1.00 | 8.10 | 0.00 | - | 9 | 9 | 51.98% |
| DECK241220P00620000 | 2024-05-30 12:28PM EDT | 620.00 | 9.07 | 1.90 | 8.10 | 0.00 | - | 4 | 4 | 49.55% |
| DECK241220P00630000 | 2024-05-24 11:21AM EDT | 630.00 | 7.40 | 1.70 | 9.00 | 0.00 | - | 2 | 1 | 49.53% |
| DECK241220P00650000 | 2024-04-04 11:30AM EDT | 650.00 | 20.50 | 22.00 | 28.50 | 0.00 | - | 1 | 11 | 62.22% |
| DECK241220P00690000 | 2024-05-28 11:34AM EDT | 690.00 | 9.18 | 5.30 | 11.00 | 0.00 | - | 9 | 9 | 44.77% |
| DECK241220P00700000 | 2024-05-29 12:33PM EDT | 700.00 | 9.90 | 5.00 | 12.00 | 0.00 | - | 1 | 6 | 44.62% |
| DECK241220P00710000 | 2024-05-15 10:34AM EDT | 710.00 | 29.90 | 6.50 | 12.40 | 0.00 | - | 2 | 1 | 43.85% |
| DECK241220P00720000 | 2024-05-15 2:58PM EDT | 720.00 | 31.20 | 8.60 | 13.50 | 0.00 | - | 4 | 3 | 43.69% |
| DECK241220P00730000 | 2024-05-29 10:24AM EDT | 730.00 | 12.60 | 8.20 | 14.60 | 0.00 | - | 2 | 1 | 43.48% |
| DECK241220P00740000 | 2024-04-25 11:29AM EDT | 740.00 | 57.90 | 11.70 | 18.30 | 0.00 | - | - | 1 | 45.20% |
| DECK241220P00745000 | 2024-04-19 2:58PM EDT | 745.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DECK241220P00750000 | 2024-05-22 10:53AM EDT | 750.00 | 38.63 | 10.60 | 16.20 | 0.00 | - | 10 | 13 | 42.45% |
| DECK241220P00760000 | 2024-04-11 2:22PM EDT | 760.00 | 60.10 | 45.70 | 51.10 | 0.00 | - | - | 8 | 60.66% |
| DECK241220P00770000 | 2024-03-04 2:06PM EDT | 770.00 | 40.55 | 41.00 | 47.00 | 0.00 | - | 1 | 0 | 56.91% |
| DECK241220P00780000 | 2024-05-24 3:50PM EDT | 780.00 | 21.25 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 41.01% |
| 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 | 14.40 | 20.70 | 0.00 | - | 1 | 0 | 40.97% |
| DECK241220P00800000 | 2024-05-29 12:33PM EDT | 800.00 | 20.15 | 16.20 | 20.60 | 0.00 | - | 2 | 6 | 39.75% |
| DECK241220P00820000 | 2024-05-23 9:45AM EDT | 820.00 | 58.50 | 19.10 | 24.90 | 0.00 | - | - | 40 | 39.99% |
| DECK241220P00825000 | 2024-04-18 12:58PM EDT | 825.00 | 85.92 | 61.00 | 69.00 | 0.00 | - | - | 10 | 58.99% |
| DECK241220P00830000 | 2024-04-18 12:58PM EDT | 830.00 | 88.32 | 62.70 | 70.90 | 0.00 | - | 10 | 11 | 59.04% |
| 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 | 22.80 | 29.80 | 0.00 | - | 1 | 9 | 39.06% |
| DECK241220P00860000 | 2024-05-24 1:58PM EDT | 860.00 | 38.26 | 24.70 | 31.60 | 0.00 | - | 155 | 359 | 38.75% |
| DECK241220P00870000 | 2024-05-29 10:24AM EDT | 870.00 | 33.30 | 26.50 | 32.70 | 0.00 | - | 2 | 4 | 38.07% |
| DECK241220P00875000 | 2024-05-24 9:42AM EDT | 875.00 | 44.78 | 27.50 | 34.40 | 0.00 | - | 1 | 0 | 38.27% |
| DECK241220P00880000 | 2024-04-10 10:18AM EDT | 880.00 | 127.07 | 95.40 | 102.90 | 0.00 | - | - | 1 | 64.55% |
| DECK241220P00890000 | 2024-05-24 9:42AM EDT | 890.00 | 48.74 | 30.70 | 37.40 | 0.00 | - | 2 | 2 | 37.79% |
| DECK241220P00900000 | 2024-05-28 10:39AM EDT | 900.00 | 39.80 | 32.90 | 39.70 | 0.00 | - | 3 | 37 | 37.56% |
| DECK241220P00905000 | 2024-05-23 2:11PM EDT | 905.00 | 96.58 | 34.10 | 40.80 | 0.00 | - | - | 10 | 37.40% |
| DECK241220P00910000 | 2024-05-24 9:35AM EDT | 910.00 | 57.00 | 35.30 | 42.00 | 0.00 | - | 2 | 16 | 37.28% |
| DECK241220P00915000 | 2024-05-24 11:41AM EDT | 915.00 | 53.00 | 36.90 | 43.00 | 0.00 | - | 5 | 5 | 37.06% |
| DECK241220P00920000 | 2024-05-24 10:04AM EDT | 920.00 | 58.00 | 37.10 | 44.60 | 0.00 | - | 2 | 3 | 37.09% |
| DECK241220P00940000 | 2024-05-28 9:39AM EDT | 940.00 | 55.36 | 43.20 | 49.50 | 0.00 | - | 1 | 1 | 36.45% |
| DECK241220P00950000 | 2024-05-28 11:02AM EDT | 950.00 | 54.60 | 46.00 | 52.50 | 0.00 | - | 1 | 17 | 36.28% |
| DECK241220P00960000 | 2024-03-06 1:32PM EDT | 960.00 | 123.80 | 134.40 | 140.00 | 0.00 | - | 1 | 1 | 65.20% |
| DECK241220P00970000 | 2024-03-05 4:58PM EDT | 970.00 | 131.40 | 143.90 | 150.00 | 0.00 | - | - | 1 | 66.87% |
| DECK241220P00980000 | 2024-05-24 9:35AM EDT | 980.00 | 87.00 | 55.80 | 61.70 | 0.00 | - | 3 | 3 | 35.59% |
| DECK241220P01000000 | 2024-05-28 1:27PM EDT | 1,000.00 | 73.00 | 61.60 | 68.00 | 0.00 | - | 1 | 14 | 34.98% |
| DECK241220P01020000 | 2024-05-31 9:55AM EDT | 1,020.00 | 76.00 | 68.90 | 75.80 | -19.00 | -20.00% | 1 | 3 | 34.71% |
| DECK241220P01040000 | 2024-04-10 3:42PM EDT | 1,040.00 | 242.75 | 199.50 | 207.70 | 0.00 | - | 5 | 1 | 73.24% |
| DECK241220P01060000 | 2024-05-28 10:24AM EDT | 1,060.00 | 100.02 | 85.20 | 91.80 | 0.00 | - | 1 | 1 | 33.78% |
| DECK241220P01080000 | 2024-03-22 12:09PM EDT | 1,080.00 | 188.70 | 280.40 | 287.00 | 0.00 | - | 3 | 3 | 91.63% |
| DECK241220P01090000 | 2024-02-27 3:07PM EDT | 1,090.00 | 234.10 | 182.40 | 190.00 | 0.00 | - | - | 1 | 58.38% |
| DECK241220P01110000 | 2024-03-11 9:35AM EDT | 1,110.00 | 237.00 | 296.00 | 314.00 | 0.00 | - | 1 | 1 | 92.36% |
| DECK241220P01130000 | 2024-05-28 9:47AM EDT | 1,130.00 | 141.00 | 118.00 | 125.00 | 0.00 | - | 1 | 0 | 32.13% |
| DECK241220P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK241220P01300000 | 2024-05-24 3:20PM EDT | 1,300.00 | 285.00 | 228.40 | 238.00 | 0.00 | - | 2 | 0 | 29.38% |
| DECK241220P01380000 | 2024-03-14 9:30AM EDT | 1,380.00 | 441.70 | 560.20 | 570.00 | 0.00 | - | 2 | 0 | 114.23% |
© 2024 Yahoo. All rights reserved.