DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171215C000500002017-09-29 10:57AM EST50.0019.1015.8017.500.00-7130.00%
DECK171215C000550002017-10-26 10:03AM EST55.0015.3016.0020.000.00-110.00%
DECK171215C000575002017-10-12 1:09PM EST57.5010.209.6010.300.00-2170.00%
DECK171215C000600002017-12-07 10:08AM EST60.0016.7915.2018.30+5.49+48.58%1015167.38%
DECK171215C000625002017-11-17 3:40PM EST62.509.309.009.60+2.80+43.08%1460.00%
DECK171215C000640002017-12-08 11:44PM EST64.0014.0012.9014.600.00-1075.00%
DECK171215C000650002017-12-07 9:43AM EST65.0012.1010.5013.30+6.70+124.07%3136126.47%
DECK171215C000675002017-12-04 9:35AM EST67.508.778.5010.80+1.24+16.47%21,216106.45%
DECK171215C000680002017-12-07 6:43PM EST68.007.107.609.700.00-110.00%
DECK171215C000700002017-11-30 2:05PM EST70.005.704.905.800.00-131140.00%
DECK171215C000705002017-11-29 4:25PM EST70.503.005.005.600.00-440.00%
DECK171215C000710002017-11-28 12:00PM EST71.002.854.705.20-1.95-40.63%11210.00%
DECK171215C000715002017-11-29 4:25PM EST71.502.704.304.900.00-220.00%
DECK171215C000720002017-12-07 9:56AM EST72.006.204.406.20+3.25+110.17%5265.53%
DECK171215C000725002017-12-08 12:43PM EST72.505.525.306.00+0.77+16.21%102,45159.18%
DECK171215C000730002017-12-08 11:40AM EST73.005.754.805.70+3.35+139.58%101159.67%
DECK171215C000735002017-11-27 2:15PM EST73.502.401.702.05-1.00-29.41%1070.00%
DECK171215C000740002017-12-05 10:41AM EST74.003.343.204.60+0.24+7.74%123864.16%
DECK171215C000745002017-12-05 3:03PM EST74.502.402.804.20+0.50+26.32%128162.79%
DECK171215C000750002017-12-08 3:41PM EST75.003.853.204.10+1.10+40.00%1421556.20%
DECK171215C000755002017-12-07 6:43PM EST75.502.251.903.100.00-1149.61%
DECK171215C000760002017-12-08 3:22PM EST76.002.702.502.95-0.20-6.90%7534254.98%
DECK171215C000765002017-12-08 9:58AM EST76.502.752.403.00+0.75+37.50%1356.45%
DECK171215C000770002017-12-07 6:43PM EST77.001.601.501.900.00-50041.90%
DECK171215C000775002017-12-08 3:06PM EST77.501.751.551.90+0.25+16.67%5396049.32%
DECK171215C000780002017-12-08 11:44PM EST78.001.501.251.600.00-27047.75%
DECK171215C000800002017-12-08 9:54AM EST80.000.850.701.15+0.20+30.77%71,12150.10%
DECK171215C000810002017-12-08 11:44PM EST81.000.550.200.600.00-2048.05%
DECK171215C000850002017-12-08 10:49AM EST85.000.160.000.25-0.03-15.79%123558.59%
DECK171215C000900002017-10-06 10:53PM EST90.000.320.350.650.00-11100.49%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171215P000300002017-09-22 10:57PM EST30.000.100.000.100.00-400337.50%
DECK171215P000325002017-09-22 10:57PM EST32.500.150.000.300.00-1500360.94%
DECK171215P000400002017-09-26 8:30AM EST40.000.150.050.250.00-20143282.03%
DECK171215P000425002017-09-06 11:30AM EST42.500.400.300.500.00-141308.20%
DECK171215P000450002017-08-18 9:43AM EST45.000.510.350.60-0.39-43.33%5050293.16%
DECK171215P000475002017-10-05 12:16PM EST47.500.250.150.400.00-1046240.63%
DECK171215P000500002017-11-15 10:14AM EST50.000.100.000.100.00-25107167.19%
DECK171215P000525002017-11-20 10:57AM EST52.500.040.000.250.00-281171.88%
DECK171215P000550002017-12-06 11:45AM EST55.000.030.000.05-0.08-72.73%41,165122.66%
DECK171215P000575002017-12-01 3:56PM EST57.500.050.000.10+0.01+25.00%21174118.75%
DECK171215P000600002017-12-08 3:57PM EST60.000.020.000.05-0.03-60.00%801,93394.53%
DECK171215P000625002017-12-04 9:41AM EST62.500.100.000.15-0.22-68.75%518195.31%
DECK171215P000640002017-11-27 5:23PM EST64.000.150.200.400.00-50113.67%
DECK171215P000650002017-12-08 10:34AM EST65.000.060.000.05-0.09-60.00%218967.97%
DECK171215P000660002017-11-24 12:56PM EST66.000.350.300.500.00-1414106.84%
DECK171215P000670002017-11-29 4:25PM EST67.000.750.250.550.00-161699.22%
DECK171215P000675002017-12-04 3:38PM EST67.500.200.050.40-0.90-81.82%1826882.62%
DECK171215P000680002017-12-05 3:51PM EST68.000.500.050.60+0.02+4.17%151886.72%
DECK171215P000690002017-12-06 3:22PM EST69.000.460.100.80-0.54-54.00%244087.30%
DECK171215P000700002017-12-06 3:04PM EST70.000.600.200.45-0.20-25.00%12,22172.27%
DECK171215P000705002017-11-29 1:08PM EST70.500.880.751.10+0.17+19.32%4297.66%
DECK171215P000710002017-12-08 1:25PM EST71.000.350.100.45-0.65-65.00%2562.01%
DECK171215P000715002017-12-04 9:35AM EST71.500.710.450.80-0.38-34.86%2276.17%
DECK171215P000720002017-12-07 11:08AM EST72.000.670.451.25-0.43-39.09%41181.30%
DECK171215P000725002017-12-04 10:07AM EST72.501.000.601.00-1.10-52.38%251874.90%
DECK171215P000730002017-12-08 2:42PM EST73.000.600.400.80-0.92-60.53%51,02262.55%
DECK171215P000735002017-12-06 3:57PM EST73.501.251.051.20-1.40-52.83%815777.44%
DECK171215P000740002017-12-08 3:16PM EST74.000.550.400.85-0.77-58.33%1008054.93%
DECK171215P000745002017-11-24 12:56PM EST74.502.552.402.950.00-733115.04%
DECK171215P000750002017-12-08 3:32PM EST75.000.800.750.95-1.50-65.22%1081553.56%
DECK171215P000755002017-11-24 12:56PM EST75.502.802.953.500.00-11118.70%
DECK171215P000765002017-12-07 3:56PM EST76.502.051.902.10+2.05-2171.24%
DECK171215P000770002017-12-07 6:43PM EST77.002.152.002.500.00-17071.83%
DECK171215P000775002017-12-08 1:39PM EST77.501.851.251.65-10.95-85.55%24748.54%
DECK171215P000780002017-12-08 11:44PM EST78.001.741.552.000.00-16051.07%
DECK171215P000790002017-12-08 11:44PM EST79.002.601.952.500.00-14048.88%
DECK171215P000800002017-11-28 12:00PM EST80.008.205.305.90+2.35+40.17%544118.65%
DECK171215P000850002017-06-09 10:52PM EST85.0015.6018.5019.700.00-88403.66%