DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171027C000615002017-09-29 11:50PM EDT61.507.905.606.400.00-1190.72%
DECK171027C000625002017-10-20 11:47PM EDT62.504.204.905.400.00-7685.16%
DECK171027C000630002017-10-20 11:47PM EDT63.004.304.605.300.00-393888.92%
DECK171027C000635002017-10-20 11:47PM EDT63.503.604.204.800.00-373684.72%
DECK171027C000640002017-09-22 11:57PM EDT64.003.553.804.600.00-2284.67%
DECK171027C000645002017-10-20 11:47PM EDT64.503.703.404.100.00-13480.03%
DECK171027C000650002017-10-20 11:47PM EDT65.003.203.203.800.00-91580.76%
DECK171027C000655002017-10-20 11:47PM EDT65.502.553.103.800.00-131386.62%
DECK171027C000660002017-10-20 3:52PM EDT66.002.952.803.50-0.15-4.84%911385.16%
DECK171027C000665002017-10-20 11:47PM EDT66.502.842.503.100.00-113481.98%
DECK171027C000670002017-10-20 11:47AM EDT67.002.382.252.90-2.32-49.36%6181.88%
DECK171027C000675002017-10-20 11:18AM EDT67.502.222.052.60+0.24+12.12%4580.71%
DECK171027C000680002017-10-20 3:51PM EDT68.002.051.852.30+0.34+19.88%151279.20%
DECK171027C000685002017-10-05 12:49PM EDT68.504.751.652.150.00-204579.39%
DECK171027C000690002017-10-06 11:53PM EDT69.003.401.502.000.00-311679.98%
DECK171027C000695002017-10-20 3:47PM EDT69.501.581.351.80-1.62-50.62%122579.44%
DECK171027C000700002017-10-06 12:34PM EDT70.003.531.151.650.00-12378.61%
DECK171027C000705002017-10-17 12:41PM EDT70.500.901.001.400.00-23576.51%
DECK171027C000710002017-10-20 1:36PM EDT71.001.000.951.35+0.35+53.85%1678.91%
DECK171027C000715002017-10-20 2:36PM EDT71.501.000.801.30-1.62-61.83%351579.39%
DECK171027C000730002017-10-10 10:40AM EDT73.002.630.500.900.00-21577.00%
DECK171027C000735002017-10-06 11:53PM EDT73.501.770.450.800.00-2277.10%
DECK171027C000740002017-10-06 11:53PM EDT74.001.500.450.650.00-2276.86%
DECK171027C000750002017-10-16 12:29PM EDT75.000.300.150.35-1.57-83.96%61766.41%
DECK171027C000760002017-10-17 11:13AM EDT76.000.350.250.450.00-21177.83%
DECK171027C000800002017-10-13 11:45PM EDT80.000.780.000.20-0.78-5575.39%
DECK171027C000900002017-09-08 11:47PM EDT90.000.100.000.200.00-50111.33%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171027P000400002017-10-06 11:53PM EDT40.000.150.000.150.00-2727171.09%
DECK171027P000450002017-09-08 11:47PM EDT45.000.400.350.500.00-1200186.91%
DECK171027P000500002017-10-02 3:14PM EDT50.000.300.000.400.00-919122.07%
DECK171027P000550002017-10-13 3:43PM EDT55.000.300.000.40+0.10+50.00%45086.91%
DECK171027P000560002017-10-20 11:47PM EDT56.000.380.250.700.00-12099.95%
DECK171027P000575002017-09-28 12:54PM EDT57.500.800.100.900.00-7889.45%
DECK171027P000585002017-10-20 2:09PM EDT58.500.610.550.85-0.06-8.96%2591.31%
DECK171027P000590002017-10-20 11:47PM EDT59.000.630.600.900.00-3389.31%
DECK171027P000595002017-10-20 11:47PM EDT59.500.900.701.000.00-363789.16%
DECK171027P000600002017-10-20 2:39PM EDT60.000.900.751.20+0.15+20.00%12089.65%
DECK171027P000605002017-10-20 11:47PM EDT60.501.000.851.300.00-7788.77%
DECK171027P000615002017-10-20 11:47PM EDT61.501.201.101.650.00-1189.55%
DECK171027P000620002017-10-16 9:31AM EDT62.002.001.201.600.00-1885.25%
DECK171027P000625002017-10-20 11:47PM EDT62.501.451.301.750.00-2084.03%
DECK171027P000630002017-10-20 10:35AM EDT63.001.601.501.95-0.05-3.03%1027484.81%
DECK171027P000635002017-10-20 11:47PM EDT63.501.851.802.100.00-12085.89%
DECK171027P000640002017-10-20 9:47AM EDT64.001.751.852.25-2.00-53.33%10282.96%
DECK171027P000645002017-10-20 3:20PM EDT64.502.152.052.55-0.05-2.27%11084.03%
DECK171027P000650002017-10-20 11:47PM EDT65.002.402.202.650.00-109281.15%
DECK171027P000660002017-10-20 10:17AM EDT66.002.552.703.30-0.25-8.93%405583.50%
DECK171027P000665002017-10-20 10:15AM EDT66.502.722.953.40-0.88-24.44%2508981.01%
DECK171027P000670002017-10-13 11:45PM EDT67.003.193.104.000.00-1683.64%
DECK171027P000675002017-10-20 11:47PM EDT67.503.903.404.000.00-494979.74%
DECK171027P000680002017-10-20 11:47PM EDT68.004.003.804.300.00-1181.01%
DECK171027P000685002017-10-06 11:53PM EDT68.503.314.004.600.00-2279.10%
DECK171027P000690002017-10-06 11:53PM EDT69.003.494.304.900.00-2278.22%
DECK171027P000700002017-09-29 11:51PM EDT70.004.505.005.600.00-1178.27%
DECK171027P000735002017-09-29 11:51PM EDT73.506.807.608.300.00-2273.34%