U.S. Markets closed

Deckers Outdoor Corporation (DECK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.38+0.35 (+0.52%)
At close: 4:04PM EDT
People also watch
FOSLLULUCROXGESSHOO
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170630C000560002017-06-02 11:44PM EDT56.0014.5014.4015.805.96129.85%113261.23%
DECK170630C000575002017-06-12 10:08AM EDT57.5012.7511.2015.009.23262.22%11223.29%
DECK170630C000580002017-06-16 9:30AM EDT58.0010.5010.4011.000.454.48%55142.48%
DECK170630C000600002017-06-02 11:44PM EDT60.006.6011.0011.804.60230.00%33219.19%
DECK170630C000620002017-06-02 11:44PM EDT62.004.519.209.900.00-55197.36%
DECK170630C000625002017-06-07 10:06AM EDT62.508.057.508.500.00-55156.88%
DECK170630C000630002017-06-16 9:49AM EDT63.005.865.606.200.050.86%1197.61%
DECK170630C000635002017-06-05 9:30AM EDT63.508.086.407.300.00-10139.31%
DECK170630C000640002017-06-12 10:08AM EDT64.006.525.906.605.37466.96%11129.74%
DECK170630C000645002017-06-23 11:54PM EDT64.502.982.953.500.00-15049.90%
DECK170630C000650002017-06-23 2:53PM EDT65.002.652.503.10-1.55-36.90%21348.54%
DECK170630C000660002017-06-02 11:44PM EDT66.003.775.606.600.00-1012158.06%
DECK170630C000665002017-06-23 1:37PM EDT66.501.501.551.850.107.14%51839.84%
DECK170630C000670002017-06-22 12:06PM EDT67.001.451.251.45-2.88-66.51%7536.43%
DECK170630C000675002017-06-22 12:06PM EDT67.501.201.001.300.2526.32%11939.40%
DECK170630C000680002017-06-23 12:45PM EDT68.000.800.751.000.056.67%36737.16%
DECK170630C000685002017-06-21 3:52PM EDT68.500.600.600.850.00-11738.48%
DECK170630C000690002017-06-23 3:02PM EDT69.000.530.450.65-0.07-11.67%21737.35%
DECK170630C000695002017-06-23 11:54PM EDT69.500.400.350.500.00-10036.91%
DECK170630C000700002017-06-23 2:53PM EDT70.000.270.250.40-0.03-10.00%36037.40%
DECK170630C000725002017-06-16 2:10PM EDT72.500.430.300.55-1.32-75.43%5057.03%
DECK170630C000740002017-06-16 11:44PM EDT74.000.200.150.300.00-6055.76%
DECK170630C000745002017-06-22 6:03PM EDT74.500.050.000.100.00-1148.63%
DECK170630C000760002017-06-23 11:54PM EDT76.000.040.000.050.00-1049.41%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170630P000500002017-06-02 11:45PM EDT50.000.850.000.100.00-55109.77%
DECK170630P000510002017-06-02 11:45PM EDT51.000.830.000.100.00-23103.13%
DECK170630P000530002017-06-02 11:45PM EDT53.001.330.000.050.00-5582.03%
DECK170630P000545002017-06-05 9:30AM EDT54.500.160.000.150.00-1087.11%
DECK170630P000550002017-06-02 11:45PM EDT55.000.200.000.250.00-5592.19%
DECK170630P000560002017-06-02 11:45PM EDT56.002.230.050.200.00-2285.16%
DECK170630P000570002017-06-02 11:45PM EDT57.000.430.050.25-2.67-86.13%7081.45%
DECK170630P000575002017-06-07 2:33PM EDT57.500.080.000.150.00-1268.16%
DECK170630P000600002017-06-20 12:18PM EDT60.000.100.000.100.00-5655.86%
DECK170630P000610002017-06-16 11:44PM EDT61.000.150.100.200.00-3054.00%
DECK170630P000620002017-06-02 11:45PM EDT62.000.700.250.500.00-10561.13%
DECK170630P000625002017-06-22 6:03PM EDT62.500.150.100.200.00-7747.07%
DECK170630P000630002017-06-22 6:03PM EDT63.000.200.100.300.00-5049.12%
DECK170630P000635002017-06-05 9:30AM EDT63.500.590.300.500.00-1454.35%
DECK170630P000640002017-06-22 3:26PM EDT64.000.250.250.40-0.25-50.00%3745.61%
DECK170630P000645002017-06-23 10:33AM EDT64.500.350.150.35-0.10-22.22%101939.16%
DECK170630P000650002017-06-21 2:52PM EDT65.000.800.450.600.00-15744.29%
DECK170630P000655002017-06-22 6:03PM EDT65.500.550.550.750.00-3044.34%
DECK170630P000660002017-06-22 6:03PM EDT66.001.220.700.900.00-3343.65%
DECK170630P000665002017-06-22 10:39AM EDT66.501.480.901.15-0.18-10.84%31445.31%
DECK170630P000670002017-06-20 1:14PM EDT67.001.901.151.400.00-3186846.05%
DECK170630P000675002017-06-13 9:51AM EDT67.501.151.051.250.00-2834.47%
DECK170630P000680002017-06-12 2:34PM EDT68.001.301.051.30-0.50-27.78%4027.69%
DECK170630P000685002017-06-12 2:22PM EDT68.501.401.201.500.3229.63%10223.63%
DECK170630P000690002017-06-22 3:51PM EDT69.002.472.202.751.0270.34%1252.39%
DECK170630P000700002017-06-07 3:59PM EDT70.002.002.002.250.00-5230.00%
DECK170630P000750002017-06-02 11:45PM EDT75.008.304.605.300.00-550.00%