DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK180126C000775002017-12-15 11:58PM EST77.503.102.503.400.00-400.00%
DECK180126C000790002018-01-17 12:06PM EST79.006.206.007.100.00-3773.73%
DECK180126C000795002018-01-19 2:45PM EST79.506.155.206.70+4.25+223.68%501073.63%
DECK180126C000805002018-01-19 11:32PM EST80.505.204.805.500.00-25058.45%
DECK180126C000815002018-01-16 3:07PM EST81.502.353.904.600.00-202754.10%
DECK180126C000830002018-01-19 11:32PM EST83.003.152.753.400.00-67150.39%
DECK180126C000840002018-01-19 9:48AM EST84.001.802.152.60+0.20+12.50%51446.05%
DECK180126C000850002018-01-19 12:28PM EST85.001.501.502.00+0.40+36.36%5845.22%
DECK180126C000860002018-01-19 11:32PM EST86.000.851.051.500.00-1044.68%
DECK180126C000865002017-12-29 11:48PM EST86.500.900.501.300.00-252544.87%
DECK180126C000875002018-01-19 11:32PM EST87.500.550.500.750.00-8039.31%
DECK180126C000880002018-01-16 9:30AM EST88.000.600.400.650.00-101040.38%
DECK180126C000900002018-01-19 12:28PM EST90.000.190.100.25+0.04+26.67%53539.16%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK180126P000650002018-01-08 11:26AM EST65.000.050.000.100.00-100110107.42%
DECK180126P000690002018-01-03 11:10AM EST69.000.050.000.600.00-40119.73%
DECK180126P000700002017-12-29 11:48PM EST70.000.550.050.700.00-22119.34%
DECK180126P000730002018-01-18 11:25AM EST73.000.050.000.100.00-1066.41%
DECK180126P000760002018-01-12 11:45PM EST76.000.420.150.40-0.48-114.29%2773.14%
DECK180126P000765002018-01-16 9:30AM EST76.500.550.000.050.00-102149.22%
DECK180126P000770002018-01-12 11:45PM EST77.000.350.250.500.00-3172.75%
DECK180126P000775002018-01-12 11:45PM EST77.500.450.300.600.00-1173.24%
DECK180126P000780002018-01-18 1:54PM EST78.000.280.000.150.00-1751.95%
DECK180126P000785002018-01-19 11:48PM EST78.500.420.000.150.00-1149.12%
DECK180126P000805002018-01-19 11:48PM EST80.500.360.150.300.00-80045.61%
DECK180126P000820002018-01-19 11:48PM EST82.000.400.300.500.00-5042.97%
DECK180126P000825002018-01-19 11:48PM EST82.500.420.400.650.00-3143.95%
DECK180126P000830002018-01-19 11:48PM EST83.000.600.500.750.00-1042.77%
DECK180126P000860002018-01-19 11:48PM EST86.001.671.502.200.00-1046.97%