Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 1.00 | 0.00 | - | 1 | 2 |
| 404.63 | 0.00 | - | 1 | 1 | 300.00 | 3.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 4.00 | 0.00 | - | - | 1 |
| 569.63 | 0.00 | - | 10 | 10 | 350.00 | 0.12 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 370.00 | 1.65 | 0.00 | - | - | 0 |
| 320.05 | 0.00 | - | 1 | 2 | 400.00 | 0.27 | 0.00 | - | 12 | 19 |
| 470.97 | 0.00 | - | 1 | 1 | 410.00 | 2.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 420.00 | 3.68 | 0.00 | - | 5 | 13 |
| 220.09 | 0.00 | - | - | 5 | 430.00 | 4.23 | 0.00 | - | 5 | 5 |
| 278.17 | 0.00 | - | 2 | 5 | 440.00 | - | - | - | - | - |
| 431.95 | 0.00 | - | 1 | 1 | 450.00 | 0.05 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 460.00 | 5.30 | 0.00 | - | 11 | 10 |
| 412.49 | 0.00 | - | 3 | 3 | 470.00 | 4.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 480.00 | 0.60 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 490.00 | 9.10 | 0.00 | - | 7 | 16 |
| 222.05 | 0.00 | - | 1 | 0 | 500.00 | 1.00 | 0.00 | - | 25 | 80 |
| - | - | - | - | - | 510.00 | 1.62 | 0.00 | - | 3 | 3 |
| 392.00 | 0.00 | - | 1 | 4 | 520.00 | 2.59 | 0.00 | - | 1 | 9 |
| 251.00 | 0.00 | - | 1 | 2 | 530.00 | 0.30 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 540.00 | 2.80 | 0.00 | - | 1 | 29 |
| 344.46 | 0.00 | - | 2 | 7 | 550.00 | 1.10 | 0.00 | - | 1 | 77 |
| 124.80 | 0.00 | - | 1 | 10 | 560.00 | 3.20 | 0.00 | - | 1 | 33 |
| 256.73 | 0.00 | - | 1 | 21 | 570.00 | 3.00 | 0.00 | - | 4 | 25 |
| 247.23 | 0.00 | - | 1 | 37 | 580.00 | 3.50 | 0.00 | - | 10 | 16 |
| 77.50 | 0.00 | - | 2 | 3 | 590.00 | 9.92 | 0.00 | - | 10 | 117 |
| 304.03 | 0.00 | - | 10 | 11 | 600.00 | 1.10 | -3.33 | -75.17% | 1 | 93 |
| 131.41 | 0.00 | - | 1 | 2 | 610.00 | 2.30 | 0.00 | - | 1 | 16 |
| 209.82 | 0.00 | - | 1 | 18 | 620.00 | 1.59 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 625.00 | 2.56 | 0.00 | - | - | 1 |
| 200.62 | 0.00 | - | 1 | 2 | 630.00 | 3.62 | 0.00 | - | 1 | 218 |
| - | - | - | - | - | 635.00 | 1.80 | 0.00 | - | 1 | 1 |
| 251.30 | 0.00 | - | 1 | 29 | 640.00 | 6.60 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 645.00 | 3.63 | 0.00 | - | 1 | 1 |
| 298.95 | 0.00 | - | 1 | 9 | 650.00 | 3.00 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 655.00 | 3.90 | 0.00 | - | - | 5 |
| 217.50 | 0.00 | - | 8 | 23 | 660.00 | 2.20 | -1.00 | -31.25% | 1 | 15 |
| 247.25 | 0.00 | - | 6 | 10 | 670.00 | 2.79 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 675.00 | 2.70 | -2.80 | -50.91% | 3 | 3 |
| 139.00 | 0.00 | - | 1 | 5 | 680.00 | 10.90 | 0.00 | - | 1 | 10 |
| 96.05 | 0.00 | - | 2 | 5 | 690.00 | 4.86 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 695.00 | 5.00 | 0.00 | - | - | 2 |
| 166.10 | 0.00 | - | 1 | 33 | 700.00 | 8.00 | 0.00 | - | 412 | 213 |
| - | - | - | - | - | 705.00 | 8.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 710.00 | 5.83 | 0.00 | - | 1 | 4 |
| 198.50 | 0.00 | - | 1 | 218 | 720.00 | 6.10 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 730.00 | 5.28 | -1.48 | -21.89% | 11 | 54 |
| 118.90 | 0.00 | - | - | 5 | 735.00 | 7.45 | 0.00 | - | 1 | 2 |
| 139.00 | 0.00 | - | 1 | 18 | 740.00 | 18.05 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 745.00 | 24.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 750.00 | 8.33 | -0.17 | -2.00% | 4 | 14 |
| - | - | - | - | - | 755.00 | 13.00 | 0.00 | - | 2 | 10 |
| 117.00 | 0.00 | - | 4 | 159 | 760.00 | 9.34 | -0.38 | -3.91% | 4 | 16 |
| - | - | - | - | - | 765.00 | 9.07 | -5.33 | -37.01% | 3 | 5 |
| 78.40 | 0.00 | - | - | 1 | 770.00 | 10.50 | -0.95 | -8.30% | 4 | 9 |
| - | - | - | - | - | 775.00 | 38.00 | 0.00 | - | - | 2 |
| 77.90 | 0.00 | - | 2 | 25 | 780.00 | 9.64 | -1.86 | -16.17% | 4 | 13 |
| 101.36 | 0.00 | - | 1 | 1 | 785.00 | 11.80 | -2.20 | -15.71% | 1 | 13 |
| - | - | - | - | - | 790.00 | 15.06 | +1.68 | +12.56% | 8 | 8 |
| 68.00 | 0.00 | - | - | 1 | 795.00 | 14.50 | +0.50 | +3.57% | 1 | 11 |
| 110.00 | -13.23 | -10.74% | 2 | 43 | 800.00 | 15.10 | -0.80 | -5.03% | 13 | 44 |
| 85.00 | 0.00 | - | 20 | 20 | 805.00 | 16.50 | 0.00 | - | 1 | 9 |
| 76.86 | 0.00 | - | 2 | 9 | 810.00 | 19.70 | 0.00 | - | 1 | 3 |
| 53.30 | 0.00 | - | - | 11 | 815.00 | 22.60 | 0.00 | - | 1 | 8 |
| 86.00 | 0.00 | - | 2 | 33 | 820.00 | 19.20 | -0.65 | -3.27% | 4 | 46 |
| 52.60 | 0.00 | - | 1 | 6 | 825.00 | 28.15 | 0.00 | - | 3 | 23 |
| 84.80 | 0.00 | - | 6 | 5 | 830.00 | 25.00 | 0.00 | - | 3 | 76 |
| 54.10 | 0.00 | - | 5 | 10 | 835.00 | 22.15 | 0.00 | - | 6 | 7 |
| 84.31 | -11.04 | -11.58% | 1 | 35 | 840.00 | 24.50 | -1.40 | -5.41% | 1 | 82 |
| 84.30 | 0.00 | - | 1 | 7 | 845.00 | 27.70 | 0.00 | - | 1 | 9 |
| 76.75 | +12.75 | +19.92% | 2 | 23 | 850.00 | 29.75 | -1.89 | -5.97% | 2 | 92 |
| 57.70 | 0.00 | - | 4 | 15 | 855.00 | 30.25 | 0.00 | - | 18 | 47 |
| 71.90 | +5.85 | +8.86% | 1 | 48 | 860.00 | 36.00 | 0.00 | - | 4 | 75 |
| 74.10 | 0.00 | - | 1 | 6 | 865.00 | 50.60 | 0.00 | - | 5 | 5 |
| 64.30 | +4.30 | +7.17% | 1 | 10 | 870.00 | 36.56 | +1.16 | +3.28% | 11 | 32 |
| 53.20 | 0.00 | - | 2 | 9 | 875.00 | 41.10 | +1.20 | +3.01% | 1 | 260 |
| 57.82 | +2.82 | +5.13% | 2 | 55 | 880.00 | 41.53 | -0.37 | -0.88% | 1 | 56 |
| 56.80 | +2.80 | +5.19% | 2 | 18 | 885.00 | 52.50 | 0.00 | - | 5 | 17 |
| 51.10 | -0.70 | -1.35% | 3 | 9 | 890.00 | 46.37 | -14.53 | -23.86% | 1 | 2 |
| 49.45 | -6.64 | -11.84% | 9 | 17 | 895.00 | 70.10 | 0.00 | - | 2 | 3 |
| 48.00 | +1.55 | +3.34% | 7 | 261 | 900.00 | 51.00 | -1.00 | -1.92% | 1 | 62 |
| 43.60 | 0.00 | - | 1 | 18 | 905.00 | - | - | - | - | - |
| 40.48 | 0.00 | - | 4 | 72 | 910.00 | 51.74 | 0.00 | - | 1 | 7 |
| 45.40 | 0.00 | - | 1 | 8 | 915.00 | 48.60 | 0.00 | - | - | 5 |
| 50.00 | 0.00 | - | 43 | 39 | 920.00 | 62.80 | 0.00 | - | 11 | 162 |
| 39.10 | -2.30 | -5.56% | 2 | 4 | 925.00 | 56.80 | 0.00 | - | 9 | 9 |
| 33.65 | 0.00 | - | 10 | 16 | 930.00 | 60.80 | 0.00 | - | 1 | 1 |
| 32.47 | +5.72 | +21.38% | 1 | 5 | 935.00 | 132.70 | 0.00 | - | - | 1 |
| 38.00 | 0.00 | - | 1 | 26 | 940.00 | 138.27 | 0.00 | - | 1 | 56 |
| 31.50 | 0.00 | - | 1 | 4 | 945.00 | 88.20 | 0.00 | - | - | 1 |
| 30.00 | -7.65 | -20.32% | 2 | 58 | 950.00 | 80.00 | -5.42 | -6.35% | 1 | 1 |
| 36.48 | 0.00 | - | 1 | 5 | 955.00 | - | - | - | - | - |
| 32.27 | 0.00 | - | 25 | 178 | 960.00 | 78.10 | 0.00 | - | 1 | 4 |
| 24.80 | 0.00 | - | 1 | 4 | 965.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 21.00 | +1.00 | +5.00% | 1 | 63 | 980.00 | 105.78 | +3.68 | +3.60% | 10 | 7 |
| 25.00 | 0.00 | - | 1 | 2 | 990.00 | - | - | - | - | - |
| 16.00 | -5.67 | -26.17% | 11 | 72 | 1,000.00 | 121.78 | -18.22 | -13.01% | 10 | 2 |
| 17.83 | 0.00 | - | 9 | 548 | 1,020.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 15 | 226 | 1,040.00 | - | - | - | - | - |
| 13.48 | 0.00 | - | 1 | 3 | 1,050.00 | - | - | - | - | - |
| 11.97 | 0.00 | - | 9 | 9 | 1,060.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 1 | 1,070.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 6 | 3 | 1,080.00 | - | - | - | - | - |
| 6.30 | +1.00 | +18.87% | 2 | 68 | 1,100.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 2 | 3 | 1,120.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 1 | 1,140.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 10 | 1,280.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 1 | 1,300.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 1 | 1,320.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 13 | 1,400.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 2 | 1,420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.