U.S. Markets close in 5 hrs 45 mins

Deckers Outdoor Corporation (DECK)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.73-0.17 (-0.27%)
As of 10:11AM EDT. Market open.
People also watch
FOSLLULUCROXGESSHOO
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170825C000550002017-08-11 5:12PM EDT55.009.708.4011.300.00-11279.69%
DECK170825C000570002017-08-11 5:12PM EDT57.007.887.008.200.00-11227.54%
DECK170825C000605002017-08-23 9:50AM EDT60.501.651.502.100.00-101063.38%
DECK170825C000610002017-08-18 9:46AM EDT61.003.102.753.30-1.93-38.37%21119.14%
DECK170825C000620002017-08-23 9:50AM EDT62.001.200.601.000.00-2250.49%
DECK170825C000630002017-08-22 2:16PM EDT63.000.300.250.600.00-2949.81%
DECK170825C000635002017-08-21 12:21PM EDT63.500.750.150.500.00-142052.15%
DECK170825C000645002017-08-21 11:38AM EDT64.500.450.000.700.00-12956.45%
DECK170825C000650002017-08-22 10:36AM EDT65.000.120.000.550.00-43857.13%
DECK170825C000655002017-08-21 1:13PM EDT65.500.250.000.500.00-53160.55%
DECK170825C000660002017-08-18 11:48PM EDT66.000.550.300.500.00-5776.95%
DECK170825C000665002017-08-18 10:39AM EDT66.500.280.200.40-0.72-72.00%1274.80%
DECK170825C000670002017-08-17 2:38PM EDT67.000.300.150.300.00-11073.44%
DECK170825C000675002017-07-28 11:47PM EDT67.502.301.351.750.00-11160.74%
DECK170825C000680002017-07-28 11:47PM EDT68.002.151.201.500.00-11156.35%
DECK170825C000685002017-08-21 3:25PM EDT68.500.050.000.150.00-1167.97%
DECK170825C000690002017-08-11 5:13PM EDT69.000.600.250.500.00-33105.37%
DECK170825C000700002017-08-07 2:38PM EDT70.000.400.302.30-0.15-27.27%118176.86%
DECK170825C000705002017-08-18 11:48PM EDT70.500.170.000.100.00-8876.95%
DECK170825C000715002017-08-14 12:30PM EDT71.500.160.000.150.00-4489.45%
DECK170825C000725002017-08-11 5:13PM EDT72.500.200.000.300.00-251251109.96%
DECK170825C000740002017-07-26 3:31PM EDT74.000.770.250.350.00-44140.63%
DECK170825C000745002017-07-21 11:53PM EDT74.501.000.951.200.00-1717208.40%
DECK170825C000750002017-07-28 11:47PM EDT75.000.530.150.300.00-55138.87%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170825P000500002017-08-23 9:51AM EDT50.000.050.000.050.00-2030104.69%
DECK170825P000550002017-08-11 11:32AM EDT55.000.090.000.15-0.11-55.00%14575.39%
DECK170825P000570002017-08-02 3:59PM EDT57.000.360.200.350.00-61178.22%
DECK170825P000575002017-08-18 12:43PM EDT57.500.060.000.10-0.19-76.00%91954.69%
DECK170825P000580002017-08-14 12:30PM EDT58.000.080.000.150.00-4954.88%
DECK170825P000590002017-08-11 11:32AM EDT59.000.360.150.35-0.23-38.98%1751.56%
DECK170825P000595002017-08-23 9:51AM EDT59.500.250.000.700.00-5551.66%
DECK170825P000600002017-08-22 10:31AM EDT60.000.300.100.550.00-33255.66%
DECK170825P000605002017-08-23 9:51AM EDT60.500.350.200.600.00-1150.10%
DECK170825P000610002017-08-18 11:48PM EDT61.000.300.200.400.00-1031.84%
DECK170825P000615002017-08-21 9:51AM EDT61.500.500.450.900.00-2345.36%
DECK170825P000620002017-08-21 1:51PM EDT62.000.700.651.050.00-15716340.63%
DECK170825P000625002017-08-21 11:00AM EDT62.500.900.851.400.00-21243.07%
DECK170825P000630002017-08-21 10:36AM EDT63.001.311.201.750.00-296843.75%
DECK170825P000635002017-08-17 1:24PM EDT63.501.100.901.200.00-580.00%
DECK170825P000640002017-08-18 3:05PM EDT64.001.371.151.55-2.13-60.86%1030.00%
DECK170825P000645002017-07-14 11:48PM EDT64.502.953.203.500.00-111170.02%
DECK170825P000650002017-08-17 1:15PM EDT65.002.051.752.100.00-1110.00%
DECK170825P000660002017-08-18 1:22PM EDT66.002.702.352.90-0.25-8.47%10180.00%
DECK170825P000665002017-08-11 5:13PM EDT66.502.932.603.000.00-110.00%
DECK170825P000720002017-08-11 5:13PM EDT72.007.806.608.200.00-220.00%