DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK180518C000650002018-04-03 1:11PM EDT65.0024.4026.3027.500.00-102085.55%
DECK180518C000700002018-04-06 4:10PM EDT70.0021.2121.5023.600.00-1189.99%
DECK180518C000750002018-03-06 7:43PM EDT75.0020.8923.9024.300.00-11174.17%
DECK180518C000825002018-04-20 11:11AM EDT82.508.507.407.80-2.00-19.05%34500.00%
DECK180518C000850002018-04-20 10:28AM EDT85.006.885.606.00-4.05-37.05%2120.00%
DECK180518C000875002018-04-24 3:13PM EDT87.504.850.000.000.00-4900.00%
DECK180518C000900002018-04-25 2:00PM EDT90.004.200.000.000.00-800.00%
DECK180518C000925002018-04-25 9:41AM EDT92.502.000.000.000.00-101.56%
DECK180518C000950002018-04-25 3:39PM EDT95.001.610.000.000.00-1303.13%
DECK180518C000975002018-04-25 3:59PM EDT97.500.900.000.000.00-2606.25%
DECK180518C001000002018-04-20 2:25PM EDT100.000.500.000.000.00-106.25%
DECK180518C001050002018-04-24 9:43AM EDT105.000.150.000.000.00-11012.50%
DECK180518C001100002018-04-19 1:12PM EDT110.000.060.000.100.00-103238.09%
DECK180518C001150002018-03-07 11:30AM EDT115.000.950.050.200.00-2051.27%
DECK180518C001200002018-03-16 9:52AM EDT120.000.200.100.25-0.05-20.00%416557.42%
DECK180518C001250002018-03-07 11:30AM EDT125.000.250.150.350.00-1068.36%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK180518P000700002018-03-29 9:35AM EDT70.000.300.200.35-0.25-45.45%1265.04%
DECK180518P000750002018-04-24 11:25AM EDT75.000.150.000.000.00-3012.50%
DECK180518P000800002018-04-24 3:43PM EDT80.000.300.000.000.00-42012.50%
DECK180518P000825002018-04-20 1:35PM EDT82.500.920.000.000.00-15012.50%
DECK180518P000850002018-04-25 3:21PM EDT85.000.730.000.000.00-1006.25%
DECK180518P000875002018-04-25 2:00PM EDT87.501.250.000.000.00-506.25%
DECK180518P000900002018-04-25 1:54PM EDT90.002.100.000.000.00-2601.56%
DECK180518P000925002018-04-25 2:00PM EDT92.503.200.000.000.00-100.00%
DECK180518P000950002018-04-23 2:58PM EDT95.006.300.000.000.00-800.00%
DECK180518P000975002018-04-16 10:38AM EDT97.505.008.809.300.00-1558.69%
DECK180518P001000002018-03-09 1:51PM EDT100.007.106.506.70-1.20-14.46%220.00%