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 EDT61.507.905.606.400.00-11116.60%
DECK171027C000625002017-10-20 11:47PM EDT62.504.204.905.400.00-76109.08%
DECK171027C000630002017-10-20 11:47PM EDT63.004.304.605.300.00-3938112.99%
DECK171027C000635002017-10-20 11:47PM EDT63.503.604.204.800.00-3736107.62%
DECK171027C000640002017-09-22 11:57PM EDT64.003.553.804.600.00-22107.18%
DECK171027C000645002017-10-20 11:47PM EDT64.503.703.404.100.00-134101.32%
DECK171027C000650002017-10-23 10:23AM EDT65.003.503.004.10+0.30+9.37%322103.42%
DECK171027C000655002017-10-20 11:47PM EDT65.502.553.103.800.00-1313108.35%
DECK171027C000660002017-10-23 1:53PM EDT66.002.852.503.00-0.10-3.39%712293.26%
DECK171027C000665002017-10-23 10:35AM EDT66.502.552.252.95-0.29-10.21%494595.75%
DECK171027C000670002017-10-23 10:17AM EDT67.002.512.103.00+0.13+5.46%37101.07%
DECK171027C000675002017-10-20 11:18AM EDT67.502.222.052.60+0.24+12.12%45100.29%
DECK171027C000680002017-10-23 10:34AM EDT68.001.901.652.30-0.15-7.32%102794.87%
DECK171027C000685002017-10-05 12:49PM EDT68.504.751.652.150.00-204598.24%
DECK171027C000690002017-10-06 11:53PM EDT69.003.401.502.000.00-311698.73%
DECK171027C000695002017-10-20 3:47PM EDT69.501.581.351.80-1.62-50.62%122598.00%
DECK171027C000700002017-10-23 2:47PM EDT70.001.200.952.05-2.33-66.01%523100.44%
DECK171027C000705002017-10-23 10:41AM EDT70.501.100.852.10+0.20+22.22%135104.49%
DECK171027C000710002017-10-23 9:45AM EDT71.001.250.751.85+0.25+25.00%17102.64%
DECK171027C000715002017-10-20 2:36PM EDT71.501.000.801.30-1.62-61.83%351597.27%
DECK171027C000730002017-10-10 10:40AM EDT73.002.630.500.900.00-21594.14%
DECK171027C000735002017-10-06 11:53PM EDT73.501.770.450.800.00-2294.14%
DECK171027C000740002017-10-06 11:53PM EDT74.001.500.450.650.00-2293.75%
DECK171027C000750002017-10-16 12:29PM EDT75.000.300.150.35-1.57-83.96%61780.86%
DECK171027C000760002017-10-17 11:13AM EDT76.000.350.250.450.00-21194.53%
DECK171027C000800002017-10-13 11:45PM EDT80.000.780.000.20-0.78-5591.02%
DECK171027C000900002017-09-08 11:47PM EDT90.000.100.000.200.00-50133.59%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171027P000400002017-10-06 11:53PM EDT40.000.150.000.150.00-2727200.78%
DECK171027P000450002017-09-08 11:47PM EDT45.000.400.350.500.00-1200218.95%
DECK171027P000500002017-10-02 3:14PM EDT50.000.300.000.400.00-919142.58%
DECK171027P000520002017-10-23 6:46PM EDT52.000.130.000.250.00-50114.45%
DECK171027P000550002017-10-13 3:43PM EDT55.000.300.000.40+0.10+50.00%450100.78%
DECK171027P000560002017-10-20 11:47PM EDT56.000.380.250.700.00-120115.82%
DECK171027P000575002017-09-28 12:54PM EDT57.500.800.100.900.00-78103.32%
DECK171027P000580002017-10-23 6:46PM EDT58.000.540.500.850.00-10108.98%
DECK171027P000585002017-10-20 2:09PM EDT58.500.610.550.85-0.06-8.96%25105.27%
DECK171027P000590002017-10-23 3:41PM EDT59.000.800.501.00+0.17+26.98%43102.83%
DECK171027P000595002017-10-20 11:47PM EDT59.500.900.701.000.00-3637102.54%
DECK171027P000600002017-10-23 3:09PM EDT60.001.000.801.20+0.10+11.11%1021104.20%
DECK171027P000605002017-10-20 11:47PM EDT60.501.000.851.300.00-77101.86%
DECK171027P000615002017-10-20 11:47PM EDT61.501.201.101.650.00-11102.49%
DECK171027P000620002017-10-23 10:07AM EDT62.001.201.151.80-0.80-40.00%18100.20%
DECK171027P000625002017-10-20 11:47PM EDT62.501.451.301.750.00-2095.75%
DECK171027P000630002017-10-23 1:06PM EDT63.001.701.502.00+0.10+6.25%1327497.36%
DECK171027P000635002017-10-23 11:09AM EDT63.501.921.652.35+0.07+3.78%11299.32%
DECK171027P000640002017-10-23 2:36PM EDT64.002.062.002.90+0.31+17.71%6012107.52%
DECK171027P000645002017-10-23 9:52AM EDT64.501.972.202.65-0.18-8.37%121199.12%
DECK171027P000650002017-10-23 3:59PM EDT65.002.602.603.30+0.20+8.33%39102108.69%
DECK171027P000660002017-10-23 10:33AM EDT66.002.972.803.50+0.42+16.47%105598.54%
DECK171027P000665002017-10-20 10:15AM EDT66.502.722.953.40-0.88-24.44%2508990.38%
DECK171027P000670002017-10-13 11:45PM EDT67.003.193.104.000.00-1693.21%
DECK171027P000675002017-10-20 11:47PM EDT67.503.903.404.000.00-494988.18%
DECK171027P000680002017-10-20 11:47PM EDT68.004.003.804.300.00-1189.36%
DECK171027P000685002017-10-06 11:53PM EDT68.503.314.004.600.00-2286.62%
DECK171027P000690002017-10-06 11:53PM EDT69.003.494.304.900.00-2285.06%
DECK171027P000700002017-09-29 11:51PM EDT70.004.505.005.600.00-1183.98%
DECK171027P000735002017-09-29 11:51PM EDT73.506.807.608.300.00-2268.56%