U.S. Markets close in 3 hrs 56 mins

Deckers Outdoor Corporation (DECK)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.20-1.29 (-1.97%)
As of 12:03PM EDT. Market open.
People also watch
FOSLLULUCROXGESSHOO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170728C000625002017-07-26 11:30AM EDT62.503.153.604.200.00-22129.83%
DECK170728C000630002017-07-26 11:45AM EDT63.004.003.303.800.00-106126.61%
DECK170728C000635002017-07-26 11:45AM EDT63.502.653.003.600.00-33127.25%
DECK170728C000640002017-07-26 11:30AM EDT64.002.562.803.300.00-22127.25%
DECK170728C000650002017-07-26 11:45AM EDT65.002.362.352.750.00-1010125.59%
DECK170728C000655002017-07-26 11:34AM EDT65.502.252.152.55-0.70-23.73%111126.07%
DECK170728C000660002017-06-23 11:54PM EDT66.003.953.804.300.00-10208.30%
DECK170728C000665002017-07-26 11:43AM EDT66.501.851.802.150.095.11%1624126.37%
DECK170728C000670002017-07-26 9:30AM EDT67.002.251.602.000.00-121126.27%
DECK170728C000675002017-07-24 3:35PM EDT67.501.341.452.000.00-1184130.27%
DECK170728C000680002017-07-24 11:46AM EDT68.001.251.301.850.00-2534130.32%
DECK170728C000685002017-06-09 11:52PM EDT68.505.004.205.500.00-120283.59%
DECK170728C000690002017-07-25 11:48AM EDT69.001.411.101.650.00-6252133.89%
DECK170728C000695002017-07-24 3:35PM EDT69.500.910.951.450.00-113131.25%
DECK170728C000700002017-07-25 3:20PM EDT70.001.250.851.350.00-30135131.93%
DECK170728C000705002017-07-25 3:21PM EDT70.501.150.801.200.00-2038132.13%
DECK170728C000710002017-07-25 2:17PM EDT71.000.990.701.150.00-418133.40%
DECK170728C000715002017-07-21 11:55AM EDT71.501.051.001.25-0.13-11.02%16150.20%
DECK170728C000720002017-07-10 1:27PM EDT72.001.150.501.100.00-43136.33%
DECK170728C000725002017-07-21 9:31AM EDT72.500.850.751.050.056.25%46147.46%
DECK170728C000730002017-07-25 2:02PM EDT73.000.650.400.850.00-1028134.38%
DECK170728C000735002017-07-25 2:08PM EDT73.500.650.350.750.00-119133.50%
DECK170728C000740002017-07-03 9:46AM EDT74.001.250.350.850.00-111141.70%
DECK170728C000745002017-06-09 11:52PM EDT74.502.001.752.800.00-2010243.65%
DECK170728C000750002017-07-14 11:47PM EDT75.000.580.150.650.00-22133.98%
DECK170728C000755002017-07-25 2:17PM EDT75.500.410.150.500.00-45130.86%
DECK170728C000765002017-07-21 1:57PM EDT76.500.300.300.50-1.15-79.31%510145.90%
DECK170728C000770002017-07-21 11:53PM EDT77.000.200.250.450.00-30144.92%
DECK170728C000775002017-07-21 11:53PM EDT77.500.150.200.450.00-20145.90%
DECK170728C000780002017-07-26 11:30AM EDT78.000.050.050.900.00-11164.65%
DECK170728C000850002017-06-09 11:52PM EDT85.000.400.150.700.00-340208.79%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170728P000500002017-07-26 11:31AM EDT50.000.050.000.600.00-55187.50%
DECK170728P000540002017-07-26 11:31AM EDT54.000.300.050.500.00-75137.50%
DECK170728P000555002017-07-21 11:54PM EDT55.500.200.200.400.00-60123.05%
DECK170728P000560002017-07-21 11:54PM EDT56.000.340.200.400.00-90117.38%
DECK170728P000570002017-07-24 3:35PM EDT57.000.800.250.700.00-1110121.48%
DECK170728P000580002017-07-26 11:31AM EDT58.001.000.350.800.00-44116.41%
DECK170728P000585002017-07-21 11:54PM EDT58.500.630.400.750.00-30109.77%
DECK170728P000590002017-07-24 3:35PM EDT59.001.270.501.000.00-3134114.55%
DECK170728P000595002017-07-26 11:33AM EDT59.500.900.801.150.00-15120.70%
DECK170728P000600002017-07-25 11:25AM EDT60.001.150.901.200.00-105108117.38%
DECK170728P000610002017-07-25 10:06AM EDT61.001.901.201.550.00-6068118.26%
DECK170728P000615002017-07-25 11:11AM EDT61.501.691.351.700.00-633117.09%
DECK170728P000620002017-07-26 11:31AM EDT62.001.601.601.900.00-157118.75%
DECK170728P000625002017-07-25 2:29PM EDT62.501.551.752.150.00-60143118.56%
DECK170728P000630002017-07-26 11:46AM EDT63.002.601.952.350.00-33117.77%
DECK170728P000635002017-07-25 2:10PM EDT63.502.052.252.600.00-1037119.63%
DECK170728P000640002017-07-20 10:22AM EDT64.002.051.852.250.00-11592.68%
DECK170728P000645002017-07-18 1:08PM EDT64.502.402.052.450.00-28790.14%
DECK170728P000650002017-07-25 3:50PM EDT65.002.603.003.400.00-17144119.14%
DECK170728P000655002017-06-30 11:44PM EDT65.502.271.352.050.00-1155.37%
DECK170728P000660002017-07-21 11:27AM EDT66.003.002.653.000.9546.34%25175.68%
DECK170728P000665002017-07-14 10:47AM EDT66.503.553.303.800.9234.98%5293.65%
DECK170728P000670002017-07-21 10:51AM EDT67.003.683.103.800.6822.67%2371.48%
DECK170728P000675002017-07-21 11:54PM EDT67.503.903.504.100.00-14069.34%
DECK170728P000680002017-07-21 11:54PM EDT68.004.403.604.400.00-888854.69%
DECK170728P000685002017-07-14 11:48PM EDT68.504.804.505.300.00-5086.72%
DECK170728P000700002017-07-21 3:36PM EDT70.005.504.905.700.9119.83%10100.00%
DECK170728P000735002017-06-09 11:52PM EDT73.505.605.506.600.00-1000.00%
DECK170728P000755002017-06-09 11:52PM EDT75.507.607.007.900.00-12110.00%