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%1015379.88%
DECK171215C000625002017-11-17 3:40PM EST62.509.309.009.60+2.80+43.08%1460.00%
DECK171215C000640002017-12-15 1:26PM EST64.0012.2011.5012.60-1.80-12.86%11172.66%
DECK171215C000650002017-12-15 3:52PM EST65.0010.9010.7011.40+0.30+2.83%12133159.38%
DECK171215C000675002017-12-15 12:04PM EST67.508.537.808.90+1.11+14.96%11,194191.80%
DECK171215C000680002017-12-07 6:43PM EST68.007.107.609.700.00-11212.70%
DECK171215C000700002017-12-15 12:30PM EST70.005.905.706.30+0.40+7.27%1310175.00%
DECK171215C000705002017-11-29 4:25PM EST70.503.005.005.600.00-4498.05%
DECK171215C000710002017-11-28 12:00PM EST71.002.854.705.20-1.95-40.63%1121106.25%
DECK171215C000715002017-11-29 4:25PM EST71.502.704.304.900.00-2283.40%
DECK171215C000720002017-12-07 9:56AM EST72.006.204.406.20+3.25+110.17%52186.72%
DECK171215C000725002017-12-15 1:28PM EST72.503.833.104.00-0.37-8.81%122,44160.16%
DECK171215C000730002017-12-08 11:40AM EST73.005.754.805.70+3.35+139.58%1011229.30%
DECK171215C000735002017-11-27 2:15PM EST73.502.401.702.05-1.00-29.41%1070.00%
DECK171215C000740002017-12-11 1:02PM EST74.001.351.652.450.00-624477.34%
DECK171215C000745002017-12-05 3:03PM EST74.502.402.804.20+0.50+26.32%1281171.68%
DECK171215C000750002017-12-15 3:57PM EST75.000.950.351.40-0.07-6.86%2721751.95%
DECK171215C000755002017-12-07 6:43PM EST75.502.251.903.100.00-11142.38%
DECK171215C000760002017-12-15 3:34PM EST76.000.300.050.55-0.10-25.00%2942335.25%
DECK171215C000765002017-12-15 12:41PM EST76.500.300.000.25+0.02+7.14%43429.20%
DECK171215C000770002017-12-15 12:35PM EST77.000.100.000.20-0.10-50.00%259635.74%
DECK171215C000775002017-12-15 2:18PM EST77.500.050.000.10-0.32-86.49%11,02034.96%
DECK171215C000780002017-12-15 11:28AM EST78.000.100.000.20-0.05-33.33%111553.32%
DECK171215C000790002017-12-15 5:13PM EST79.000.500.000.200.00-25256.45%
DECK171215C000800002017-12-14 12:46PM EST80.000.340.000.300.00-11,12776.95%
DECK171215C000810002017-12-13 10:11AM EST81.000.350.000.200.00-1282.03%
DECK171215C000850002017-12-08 10:49AM EST85.000.160.000.25-0.03-15.79%1235132.81%
DECK171215C000900002017-10-06 10:53PM EST90.000.320.350.650.00-11250.20%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171215P000300002017-09-22 10:57PM EST30.000.100.000.100.00-400740.63%
DECK171215P000325002017-09-22 10:57PM EST32.500.150.000.300.00-1500790.63%
DECK171215P000400002017-09-26 8:30AM EST40.000.150.050.250.00-20143614.06%
DECK171215P000425002017-09-06 11:30AM EST42.500.400.300.500.00-141669.92%
DECK171215P000450002017-08-18 9:43AM EST45.000.510.350.60-0.39-43.33%5050635.55%
DECK171215P000475002017-10-05 12:16PM EST47.500.250.150.400.00-1046518.75%
DECK171215P000500002017-11-15 10:14AM EST50.000.100.000.100.00-25107356.25%
DECK171215P000525002017-11-20 10:57AM EST52.500.040.000.250.00-281367.19%
DECK171215P000550002017-12-06 11:45AM EST55.000.030.000.05-0.08-72.73%41,165259.38%
DECK171215P000575002017-12-01 3:56PM EST57.500.050.000.10+0.01+25.00%21174248.44%
DECK171215P000600002017-12-15 2:50PM EST60.000.010.000.05-0.01-50.00%71,881195.31%
DECK171215P000620002017-12-15 5:13PM EST62.000.010.000.150.00-1010201.56%
DECK171215P000625002017-12-15 11:37AM EST62.500.030.000.05-0.07-70.00%5181165.63%
DECK171215P000630002017-12-15 5:13PM EST63.000.100.000.200.00-11197.66%
DECK171215P000635002017-12-15 5:13PM EST63.500.100.000.200.00-11190.63%
DECK171215P000640002017-11-27 5:23PM EST64.000.150.200.400.00-50231.64%
DECK171215P000650002017-12-08 10:34AM EST65.000.060.000.05-0.09-60.00%2189135.94%
DECK171215P000660002017-11-24 12:56PM EST66.000.350.300.500.00-1414214.84%
DECK171215P000670002017-11-29 4:25PM EST67.000.750.250.550.00-1616197.66%
DECK171215P000675002017-12-04 3:38PM EST67.500.200.050.40-0.90-81.82%18268162.11%
DECK171215P000680002017-12-11 3:29PM EST68.000.190.000.250.00-118134.77%
DECK171215P000690002017-12-06 3:22PM EST69.000.460.100.80-0.54-54.00%2440169.14%
DECK171215P000695002017-12-15 5:13PM EST69.500.050.000.300.00-150150117.97%
DECK171215P000700002017-12-14 2:06PM EST70.000.200.000.200.00-452,180100.78%
DECK171215P000705002017-12-15 9:42AM EST70.500.050.000.20-0.07-58.33%101493.75%
DECK171215P000710002017-12-14 2:47PM EST71.000.220.000.300.00-101795.70%
DECK171215P000715002017-12-14 10:00AM EST71.500.150.000.150.00-11175.00%
DECK171215P000720002017-12-14 3:35PM EST72.000.930.000.300.00-205480.66%
DECK171215P000725002017-12-14 3:38PM EST72.500.500.000.250.00-4350469.34%
DECK171215P000730002017-12-14 3:35PM EST73.000.680.000.250.00-271,04161.72%
DECK171215P000735002017-12-15 3:40PM EST73.500.050.000.20-0.79-94.05%1514150.78%
DECK171215P000740002017-12-14 3:27PM EST74.001.000.000.350.00-118151.56%
DECK171215P000745002017-11-24 12:56PM EST74.502.552.402.950.00-733214.16%
DECK171215P000750002017-12-14 2:57PM EST75.001.570.000.200.00-382435.35%
DECK171215P000755002017-12-13 11:00AM EST75.500.550.000.150.00-8921.29%
DECK171215P000760002017-12-15 5:13PM EST76.002.350.000.650.00-26640.33%
DECK171215P000765002017-12-14 3:12PM EST76.502.630.051.350.00-71067.19%
DECK171215P000770002017-12-15 3:28PM EST77.000.900.651.65+0.25+38.46%52266.60%
DECK171215P000775002017-12-14 11:57AM EST77.501.751.251.700.00-196042.97%
DECK171215P000780002017-12-15 10:15AM EST78.002.181.552.30+0.44+25.29%161660.55%
DECK171215P000790002017-12-14 10:08AM EST79.002.202.553.400.00-141486.72%
DECK171215P000800002017-12-15 3:29PM EST80.003.603.504.50-1.60-30.77%544112.31%
DECK171215P000850002017-06-09 10:52PM EST85.0015.6018.5019.700.00-88848.73%