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%1015229.88%
DECK171215C000625002017-11-17 3:40PM EST62.509.309.009.60+2.80+43.08%1460.00%
DECK171215C000640002017-12-08 11:44PM EST64.0014.0012.9014.600.00-10154.59%
DECK171215C000650002017-12-11 10:04AM EST65.0012.6311.3013.80+0.53+4.38%1133131.64%
DECK171215C000675002017-12-04 9:35AM EST67.508.778.5010.80+1.24+16.47%21,21675.39%
DECK171215C000680002017-12-07 6:43PM EST68.007.107.609.700.00-11114.06%
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%5255.47%
DECK171215C000725002017-12-08 12:43PM EST72.505.525.306.00+0.77+16.21%102,45190.23%
DECK171215C000730002017-12-08 11:40AM EST73.005.754.805.70+3.35+139.58%101188.57%
DECK171215C000735002017-11-27 2:15PM EST73.502.401.702.05-1.00-29.41%1070.00%
DECK171215C000740002017-12-11 1:02PM EST74.003.403.204.10+0.06+1.80%123854.49%
DECK171215C000745002017-12-05 3:03PM EST74.502.402.804.20+0.50+26.32%128162.45%
DECK171215C000750002017-12-11 12:16PM EST75.002.252.603.50-1.60-41.56%821558.40%
DECK171215C000755002017-12-07 6:43PM EST75.502.251.903.100.00-1150.68%
DECK171215C000760002017-12-08 3:22PM EST76.002.702.502.95-0.20-6.90%7534267.77%
DECK171215C000765002017-12-11 11:17AM EST76.501.771.602.35-0.98-35.64%8452.73%
DECK171215C000770002017-12-11 12:36PM EST77.001.401.402.00-0.20-12.50%165052.25%
DECK171215C000775002017-12-11 2:43PM EST77.501.601.201.75-0.15-8.57%81,01352.54%
DECK171215C000780002017-12-11 1:52PM EST78.001.201.001.55-0.30-20.00%62752.88%
DECK171215C000790002017-12-11 6:40PM EST79.000.770.501.050.00-1057.37%
DECK171215C000800002017-12-08 9:54AM EST80.000.850.701.15+0.20+30.77%71,12163.38%
DECK171215C000810002017-12-08 11:44PM EST81.000.550.200.600.00-2051.27%
DECK171215C000850002017-12-08 10:49AM EST85.000.160.000.25-0.03-15.79%123559.77%
DECK171215C000900002017-10-06 10:53PM EST90.000.320.350.650.00-11117.38%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171215P000300002017-09-22 10:57PM EST30.000.100.000.100.00-400375.00%
DECK171215P000325002017-09-22 10:57PM EST32.500.150.000.300.00-1500400.78%
DECK171215P000400002017-09-26 8:30AM EST40.000.150.050.250.00-20143312.11%
DECK171215P000425002017-09-06 11:30AM EST42.500.400.300.500.00-141341.02%
DECK171215P000450002017-08-18 9:43AM EST45.000.510.350.60-0.39-43.33%5050323.83%
DECK171215P000475002017-10-05 12:16PM EST47.500.250.150.400.00-1046265.23%
DECK171215P000500002017-11-15 10:14AM EST50.000.100.000.100.00-25107183.59%
DECK171215P000525002017-11-20 10:57AM EST52.500.040.000.250.00-281189.06%
DECK171215P000550002017-12-06 11:45AM EST55.000.030.000.05-0.08-72.73%41,165134.38%
DECK171215P000575002017-12-01 3:56PM EST57.500.050.000.10+0.01+25.00%21174129.69%
DECK171215P000600002017-12-08 3:57PM EST60.000.020.000.05-0.03-60.00%801,933103.13%
DECK171215P000620002017-12-11 6:40PM EST62.000.010.000.150.00-100106.64%
DECK171215P000625002017-12-04 9:41AM EST62.500.100.000.15-0.22-68.75%5181103.13%
DECK171215P000640002017-11-27 5:23PM EST64.000.150.200.400.00-50122.66%
DECK171215P000650002017-12-08 10:34AM EST65.000.060.000.05-0.09-60.00%218973.44%
DECK171215P000660002017-11-24 12:56PM EST66.000.350.300.500.00-1414114.75%
DECK171215P000670002017-11-29 4:25PM EST67.000.750.250.550.00-1616106.25%
DECK171215P000675002017-12-04 3:38PM EST67.500.200.050.40-0.90-81.82%1826887.89%
DECK171215P000680002017-12-11 3:29PM EST68.000.190.000.30-0.31-62.00%11876.76%
DECK171215P000690002017-12-06 3:22PM EST69.000.460.100.80-0.54-54.00%244092.58%
DECK171215P000700002017-12-06 3:04PM EST70.000.600.200.45-0.20-25.00%12,22175.98%
DECK171215P000705002017-11-29 1:08PM EST70.500.880.751.10+0.17+19.32%42103.42%
DECK171215P000710002017-12-08 1:25PM EST71.000.350.100.45-0.65-65.00%2564.45%
DECK171215P000715002017-12-04 9:35AM EST71.500.710.450.80-0.38-34.86%2279.59%
DECK171215P000720002017-12-07 11:08AM EST72.000.670.451.25-0.43-39.09%41184.86%
DECK171215P000725002017-12-11 10:05AM EST72.500.310.300.55-0.69-69.00%1050260.45%
DECK171215P000730002017-12-11 12:00PM EST73.000.630.400.65+0.03+5.00%161,02260.64%
DECK171215P000735002017-12-11 1:15PM EST73.500.750.550.90-0.50-40.00%315764.31%
DECK171215P000740002017-12-08 3:16PM EST74.000.550.400.85-0.77-58.33%1008055.13%
DECK171215P000745002017-11-24 12:56PM EST74.502.552.402.950.00-733120.51%
DECK171215P000750002017-12-08 3:32PM EST75.000.800.750.95-1.50-65.22%1081552.83%
DECK171215P000755002017-11-24 12:56PM EST75.502.802.953.500.00-11124.02%
DECK171215P000765002017-12-11 11:14AM EST76.501.571.051.85-0.48-23.41%1353.22%
DECK171215P000770002017-12-07 6:43PM EST77.002.152.002.500.00-17070.61%
DECK171215P000775002017-12-11 11:08AM EST77.501.951.702.45+0.10+5.41%62456.89%
DECK171215P000780002017-12-08 11:44PM EST78.001.741.552.000.00-16045.41%
DECK171215P000790002017-12-08 11:44PM EST79.002.601.952.500.00-14039.60%
DECK171215P000800002017-11-28 12:00PM EST80.008.205.305.90+2.35+40.17%544120.41%
DECK171215P000850002017-06-09 10:52PM EST85.0015.6018.5019.700.00-88441.06%