U.S. Markets close in 1 hr 9 mins

Deckers Outdoor Corporation (DECK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.52+0.11 (+0.17%)
As of 2:51PM EDT. Market open.
People also watch
FOSLLULUCROXGESSHOO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170728C000600002017-07-28 2:17PM EDT60.004.733.605.700.00-11101.56%
DECK170728C000615002017-07-28 2:17PM EDT61.504.421.354.200.00-11182.03%
DECK170728C000625002017-07-28 2:32PM EDT62.503.151.303.100.00-2262.11%
DECK170728C000630002017-07-28 2:17PM EDT63.004.000.952.850.00-10671.68%
DECK170728C000635002017-07-28 2:32PM EDT63.501.150.452.150.00-7850.20%
DECK170728C000640002017-07-28 2:32PM EDT64.000.690.401.350.00-795079.69%
DECK170728C000645002017-07-28 2:17PM EDT64.500.850.000.700.00-785551.17%
DECK170728C000650002017-07-28 2:17PM EDT65.000.520.000.750.00-4623571.88%
DECK170728C000655002017-07-28 2:28PM EDT65.500.250.001.00-2.03-89.04%2193166.80%
DECK170728C000660002017-07-28 11:29AM EDT66.000.250.000.35-1.86-88.15%33366.41%
DECK170728C000665002017-07-28 1:55PM EDT66.500.050.000.10-1.80-97.30%96449.22%
DECK170728C000670002017-07-28 2:08PM EDT67.000.060.000.10-1.61-96.41%163757.62%
DECK170728C000675002017-07-28 11:17AM EDT67.500.050.000.05-1.45-96.67%6718455.47%
DECK170728C000680002017-07-28 10:32AM EDT68.000.120.000.05-1.27-91.37%1303454.69%
DECK170728C000685002017-07-28 10:30AM EDT68.500.050.000.05-4.95-99.00%181260.94%
DECK170728C000690002017-07-28 11:51AM EDT69.000.040.000.05-1.06-96.36%2627367.19%
DECK170728C000695002017-07-28 10:29AM EDT69.500.050.000.05-0.91-94.79%78172.66%
DECK170728C000700002017-07-28 2:05PM EDT70.000.030.000.05-0.74-96.10%14467978.91%
DECK170728C000705002017-07-28 10:13AM EDT70.500.070.000.05-0.68-90.67%46484.38%
DECK170728C000710002017-07-28 10:43AM EDT71.000.040.000.05-0.70-94.59%118790.63%
DECK170728C000715002017-07-27 3:55PM EDT71.500.650.000.050.00-161895.31%
DECK170728C000720002017-07-28 10:43AM EDT72.000.010.000.05-0.52-98.11%1729101.56%
DECK170728C000725002017-07-27 3:56PM EDT72.500.530.000.050.00-516106.25%
DECK170728C000730002017-07-28 2:01PM EDT73.000.040.000.05-0.36-90.00%27139111.72%
DECK170728C000735002017-07-27 3:55PM EDT73.500.450.000.050.00-827117.19%
DECK170728C000740002017-07-28 10:09AM EDT74.000.070.000.05-0.30-81.08%614121.88%
DECK170728C000745002017-07-27 3:55PM EDT74.500.350.000.050.00-915126.56%
DECK170728C000750002017-07-28 10:27AM EDT75.000.040.000.05-0.53-92.98%217132.03%
DECK170728C000755002017-07-27 11:46AM EDT75.500.200.000.050.00-1722137.50%
DECK170728C000760002017-07-28 2:17PM EDT76.000.150.000.050.00-5654142.19%
DECK170728C000765002017-07-27 3:40PM EDT76.500.200.000.050.00-2027146.88%
DECK170728C000770002017-07-28 2:08PM EDT77.000.030.000.05-0.10-76.92%240151.56%
DECK170728C000775002017-07-21 11:53PM EDT77.500.150.200.450.00-20247.66%
DECK170728C000780002017-07-28 2:17PM EDT78.000.100.000.050.00-1011160.94%
DECK170728C000840002017-07-28 2:17PM EDT84.000.200.000.050.00-11212.50%
DECK170728C000850002017-06-09 11:52PM EDT85.000.400.150.700.00-340356.64%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK170728P000500002017-07-28 2:18PM EDT50.000.050.000.050.00-55214.06%
DECK170728P000520002017-07-28 2:18PM EDT52.000.150.000.050.00-22184.38%
DECK170728P000530002017-07-28 2:18PM EDT53.000.040.000.050.00-23170.31%
DECK170728P000540002017-07-28 2:18PM EDT54.000.030.000.050.00-558156.25%
DECK170728P000550002017-07-28 2:18PM EDT55.000.030.000.050.00-25140142.19%
DECK170728P000555002017-07-28 11:45AM EDT55.500.020.000.05-0.28-93.33%413134.38%
DECK170728P000560002017-07-28 9:38AM EDT56.000.010.000.05-0.29-96.67%522128.13%
DECK170728P000565002017-07-28 2:18PM EDT56.500.430.000.050.00-2323120.31%
DECK170728P000570002017-07-28 2:21PM EDT57.000.010.000.05-0.39-97.50%8274114.06%
DECK170728P000575002017-07-28 2:18PM EDT57.500.500.000.050.00-5232107.03%
DECK170728P000580002017-07-28 2:18PM EDT58.000.050.000.050.00-116148100.00%
DECK170728P000585002017-07-28 11:45AM EDT58.500.050.000.05-0.67-93.06%63693.75%
DECK170728P000590002017-07-28 10:05AM EDT59.000.040.000.05-0.71-94.67%59185.94%
DECK170728P000595002017-07-28 2:18PM EDT59.500.050.000.050.00-12379.69%
DECK170728P000600002017-07-28 10:32AM EDT60.000.050.000.05-1.05-95.45%5021672.66%
DECK170728P000610002017-07-28 10:25AM EDT61.000.150.000.05-1.19-88.81%18958.59%
DECK170728P000615002017-07-28 10:34AM EDT61.500.050.000.05-1.57-96.91%35651.56%
DECK170728P000620002017-07-28 2:18PM EDT62.000.050.000.050.00-527450.78%
DECK170728P000625002017-07-28 2:25PM EDT62.500.050.000.05-1.80-97.30%2220442.97%
DECK170728P000630002017-07-28 2:18PM EDT63.000.130.000.050.00-103134.38%
DECK170728P000635002017-07-28 2:01PM EDT63.500.180.000.55-2.17-92.34%274073.05%
DECK170728P000640002017-07-28 1:13PM EDT64.000.100.050.65-2.45-96.08%665566.02%
DECK170728P000645002017-07-28 1:01PM EDT64.500.750.000.70-2.05-73.21%359552.73%
DECK170728P000650002017-07-28 12:00PM EDT65.000.820.101.35-2.48-75.15%2315580.86%
DECK170728P000655002017-07-27 3:50PM EDT65.503.300.451.500.00-11368.36%
DECK170728P000660002017-07-21 11:27AM EDT66.003.002.653.000.9546.34%251146.68%
DECK170728P000665002017-07-26 1:47PM EDT66.504.201.152.750.00-1218114.45%
DECK170728P000670002017-07-28 2:08PM EDT67.002.491.802.90-0.51-17.00%2594.73%
DECK170728P000675002017-07-21 11:54PM EDT67.503.903.504.100.00-140142.19%
DECK170728P000680002017-07-21 11:54PM EDT68.004.403.604.400.00-8888125.20%
DECK170728P000685002017-07-14 11:48PM EDT68.504.804.505.300.00-50173.24%
DECK170728P000700002017-07-21 3:36PM EDT70.005.504.905.700.9119.83%1010124.22%
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%