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 | 24 |
| - | - | - | - | - | 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 | - | 3 | 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 | 1.20 | +0.10 | +9.09% | 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 | 2.21 | +1.71 | +342.00% | 1 | 218 |
| - | - | - | - | - | 635.00 | 0.75 | 0.00 | - | 3 | 4 |
| 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 | 3.10 | +1.48 | +91.36% | 5 | 17 |
| 247.25 | 0.00 | - | 6 | 10 | 670.00 | 2.48 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 675.00 | 2.60 | 0.00 | - | 2 | 5 |
| 139.00 | 0.00 | - | 1 | 5 | 680.00 | 10.90 | 0.00 | - | 1 | 10 |
| 96.05 | 0.00 | - | 2 | 5 | 690.00 | 3.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 695.00 | 5.00 | 0.00 | - | - | 2 |
| 166.10 | 0.00 | - | 1 | 33 | 700.00 | 2.80 | -0.20 | -6.67% | 12 | 214 |
| - | - | - | - | - | 705.00 | 8.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 710.00 | 3.02 | 0.00 | - | 2 | 6 |
| 198.50 | 0.00 | - | 1 | 218 | 720.00 | 6.10 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 730.00 | 5.17 | 0.00 | - | 1 | 65 |
| 118.90 | 0.00 | - | - | 5 | 735.00 | 4.53 | 0.00 | - | 1 | 3 |
| 139.00 | 0.00 | - | 1 | 18 | 740.00 | 18.05 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 745.00 | 24.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 750.00 | 5.90 | -2.43 | -29.17% | 4 | 17 |
| - | - | - | - | - | 755.00 | 6.10 | 0.00 | - | 2 | 12 |
| 117.00 | 0.00 | - | 4 | 159 | 760.00 | 6.73 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 765.00 | 9.07 | 0.00 | - | 3 | 6 |
| 78.40 | 0.00 | - | - | 1 | 770.00 | 10.50 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 775.00 | 11.62 | 0.00 | - | 10 | 12 |
| 77.90 | 0.00 | - | 2 | 25 | 780.00 | 9.43 | -0.21 | -2.18% | 2 | 13 |
| 101.36 | 0.00 | - | 1 | 1 | 785.00 | 11.80 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 790.00 | 8.15 | -3.25 | -28.51% | 2 | 18 |
| 68.00 | 0.00 | - | - | 1 | 795.00 | 12.00 | 0.00 | - | 3 | 13 |
| 110.00 | 0.00 | - | 2 | 43 | 800.00 | 11.30 | -1.70 | -13.08% | 18 | 59 |
| 85.00 | 0.00 | - | 20 | 20 | 805.00 | 16.50 | 0.00 | - | 1 | 9 |
| 112.80 | +3.80 | +3.49% | 1 | 9 | 810.00 | 14.60 | 0.00 | - | 10 | 13 |
| 53.30 | 0.00 | - | - | 11 | 815.00 | 16.10 | -6.50 | -28.76% | 20 | 8 |
| 86.00 | 0.00 | - | 2 | 33 | 820.00 | 17.00 | 0.00 | - | 5 | 51 |
| 52.60 | 0.00 | - | 1 | 6 | 825.00 | 17.60 | +0.50 | +2.92% | 1 | 24 |
| 100.00 | 0.00 | - | 4 | 5 | 830.00 | 20.40 | +1.00 | +5.15% | 4 | 78 |
| 54.10 | 0.00 | - | 5 | 10 | 835.00 | 21.40 | +0.06 | +0.28% | 4 | 8 |
| 92.75 | +8.44 | +10.01% | 1 | 36 | 840.00 | 21.10 | -0.76 | -3.48% | 2 | 82 |
| 84.30 | 0.00 | - | 1 | 7 | 845.00 | 23.70 | 0.00 | - | 6 | 15 |
| 85.65 | +8.90 | +11.60% | 1 | 25 | 850.00 | 23.20 | -1.80 | -7.20% | 3 | 98 |
| 82.55 | +24.85 | +43.07% | 1 | 15 | 855.00 | 26.47 | 0.00 | - | 1 | 48 |
| 71.90 | 0.00 | - | 1 | 49 | 860.00 | 28.70 | 0.00 | - | 3 | 77 |
| 77.05 | +2.96 | +4.00% | 1 | 7 | 865.00 | 50.60 | 0.00 | - | 5 | 5 |
| 72.75 | +8.45 | +13.14% | 1 | 9 | 870.00 | 36.56 | 0.00 | - | 11 | 38 |
| 53.20 | 0.00 | - | 2 | 9 | 875.00 | 33.00 | 0.00 | - | 11 | 260 |
| 57.82 | 0.00 | - | 2 | 53 | 880.00 | 41.53 | 0.00 | - | 1 | 56 |
| 60.00 | 0.00 | - | 3 | 16 | 885.00 | 52.50 | 0.00 | - | 5 | 17 |
| 63.10 | 0.00 | - | 1 | 11 | 890.00 | 46.37 | 0.00 | - | 1 | 3 |
| 55.35 | +5.90 | +11.93% | 2 | 23 | 895.00 | 43.10 | +1.10 | +2.62% | 3 | 3 |
| 55.80 | +3.30 | +6.29% | 13 | 267 | 900.00 | 46.00 | +2.90 | +6.73% | 1 | 65 |
| 50.00 | 0.00 | - | 5 | 20 | 905.00 | 47.50 | -3.90 | -7.59% | 5 | 11 |
| 46.55 | -1.25 | -2.62% | 3 | 77 | 910.00 | 49.30 | -2.44 | -4.72% | 4 | 7 |
| 43.90 | -1.80 | -3.94% | 6 | 9 | 915.00 | 52.30 | -1.20 | -2.24% | 2 | 6 |
| 43.70 | -6.30 | -12.60% | 8 | 40 | 920.00 | 62.80 | 0.00 | - | 11 | 162 |
| 42.30 | -1.15 | -2.65% | 1 | 5 | 925.00 | 56.80 | 0.00 | - | 9 | 9 |
| 42.10 | -1.40 | -3.22% | 1 | 15 | 930.00 | 60.80 | 0.00 | - | 1 | 1 |
| 32.47 | 0.00 | - | 1 | 6 | 935.00 | 132.70 | 0.00 | - | - | 1 |
| 38.00 | 0.00 | - | 1 | 26 | 940.00 | 138.27 | 0.00 | - | 1 | 56 |
| 33.90 | 0.00 | - | 1 | 4 | 945.00 | 88.20 | 0.00 | - | - | 1 |
| 31.00 | -1.30 | -4.02% | 8 | 63 | 950.00 | 80.00 | 0.00 | - | 1 | 2 |
| 36.48 | 0.00 | - | 1 | 5 | 955.00 | - | - | - | - | - |
| 28.50 | -3.77 | -11.68% | 6 | 178 | 960.00 | 80.00 | 0.00 | - | 1 | 5 |
| 24.80 | 0.00 | - | 1 | 4 | 965.00 | - | - | - | - | - |
| 26.40 | -0.60 | -2.22% | 2 | 3 | 970.00 | - | - | - | - | - |
| 23.73 | -0.80 | -3.26% | 1 | 3 | 975.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 64 | 980.00 | 105.78 | 0.00 | - | 10 | 17 |
| 18.60 | -3.60 | -16.22% | 1 | 43 | 985.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 2 | 990.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 1 | 1 | 995.00 | - | - | - | - | - |
| 19.80 | +0.90 | +4.76% | 11 | 95 | 1,000.00 | 121.78 | 0.00 | - | 10 | 12 |
| 14.00 | -3.83 | -21.48% | 1 | 548 | 1,020.00 | - | - | - | - | - |
| 12.86 | 0.00 | - | 1 | 29 | 1,030.00 | - | - | - | - | - |
| 11.47 | -0.13 | -1.12% | 12 | 226 | 1,040.00 | - | - | - | - | - |
| 10.40 | -2.60 | -20.00% | 11 | 3 | 1,050.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 10 | 19 | 1,060.00 | - | - | - | - | - |
| 9.60 | -0.20 | -2.04% | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 12 | 13 | 1,080.00 | - | - | - | - | - |
| 6.40 | +1.45 | +29.29% | 18 | 69 | 1,100.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | - | 27 | 1,110.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 2 | 3 | 1,120.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 48 | 48 | 1,130.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 1 | 1,140.00 | - | - | - | - | - |
| 3.50 | +0.50 | +16.67% | 12 | 2 | 1,150.00 | - | - | - | - | - |
| 1.60 | +0.20 | +14.29% | 1 | 16 | 1,230.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 1 | 1,250.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 10 | 1,280.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 2 | 2 | 1,300.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 1 | 1,320.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 21 | 1,400.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 2 | 1,420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.