DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171027C000615002017-09-29 11:50PM EDT61.507.905.606.400.00-11130.37%
DECK171027C000625002017-10-20 11:47PM EDT62.504.204.905.400.00-76121.97%
DECK171027C000630002017-10-20 11:47PM EDT63.004.304.605.300.00-3938126.27%
DECK171027C000635002017-10-20 11:47PM EDT63.503.604.204.800.00-3736120.31%
DECK171027C000640002017-09-22 11:57PM EDT64.003.553.804.600.00-22119.82%
DECK171027C000645002017-10-20 11:47PM EDT64.503.703.404.100.00-134113.28%
DECK171027C000650002017-10-23 10:23AM EDT65.003.500.000.000.00-300.00%
DECK171027C000655002017-10-20 11:47PM EDT65.502.553.103.800.00-1313121.14%
DECK171027C000660002017-10-23 1:53PM EDT66.002.850.000.000.00-701.56%
DECK171027C000665002017-10-23 10:35AM EDT66.502.550.000.000.00-4903.13%
DECK171027C000670002017-10-23 10:17AM EDT67.002.510.000.000.00-306.25%
DECK171027C000675002017-10-20 11:18AM EDT67.502.222.052.60+0.24+12.12%45112.11%
DECK171027C000680002017-10-23 10:34AM EDT68.001.900.000.000.00-1006.25%
DECK171027C000685002017-10-05 12:49PM EDT68.504.751.652.150.00-2045109.86%
DECK171027C000690002017-10-06 11:53PM EDT69.003.401.502.000.00-3116110.45%
DECK171027C000695002017-10-20 3:47PM EDT69.501.581.351.80-1.62-50.62%1225109.57%
DECK171027C000700002017-10-23 2:47PM EDT70.001.200.000.000.00-5012.50%
DECK171027C000705002017-10-23 10:41AM EDT70.501.100.000.000.00-1012.50%
DECK171027C000710002017-10-23 9:45AM EDT71.001.250.000.000.00-1025.00%
DECK171027C000715002017-10-20 2:36PM EDT71.501.000.801.30-1.62-61.83%3515108.79%
DECK171027C000730002017-10-10 10:40AM EDT73.002.630.500.900.00-215105.18%
DECK171027C000735002017-10-06 11:53PM EDT73.501.770.450.800.00-22105.18%
DECK171027C000740002017-10-06 11:53PM EDT74.001.500.450.650.00-22104.79%
DECK171027C000750002017-10-16 12:29PM EDT75.000.300.150.35-1.57-83.96%61790.43%
DECK171027C000760002017-10-17 11:13AM EDT76.000.350.250.450.00-211105.66%
DECK171027C000800002017-10-13 11:45PM EDT80.000.780.000.20-0.78-55101.95%
DECK171027C000900002017-09-08 11:47PM EDT90.000.100.000.200.00-50149.22%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171027P000400002017-10-06 11:53PM EDT40.000.150.000.150.00-2727225.00%
DECK171027P000450002017-09-08 11:47PM EDT45.000.400.350.500.00-1200244.92%
DECK171027P000500002017-10-02 3:14PM EDT50.000.300.000.400.00-919159.38%
DECK171027P000520002017-10-24 12:47AM EDT52.000.130.000.000.00-5050.00%
DECK171027P000550002017-10-13 3:43PM EDT55.000.300.000.40+0.10+50.00%450112.50%
DECK171027P000560002017-10-20 11:47PM EDT56.000.380.250.700.00-120129.49%
DECK171027P000575002017-09-28 12:54PM EDT57.500.800.100.900.00-78115.53%
DECK171027P000580002017-10-24 12:47AM EDT58.000.540.000.000.00-1025.00%
DECK171027P000585002017-10-20 2:09PM EDT58.500.610.550.85-0.06-8.96%25117.77%
DECK171027P000590002017-10-23 3:41PM EDT59.000.800.000.000.00-4025.00%
DECK171027P000595002017-10-20 11:47PM EDT59.500.900.701.000.00-3637114.65%
DECK171027P000600002017-10-23 3:09PM EDT60.001.000.000.000.00-10025.00%
DECK171027P000605002017-10-20 11:47PM EDT60.501.000.851.300.00-77113.87%
DECK171027P000615002017-10-20 11:47PM EDT61.501.201.101.650.00-11114.60%
DECK171027P000620002017-10-23 10:07AM EDT62.001.200.000.000.00-1012.50%
DECK171027P000625002017-10-20 11:47PM EDT62.501.451.301.750.00-20107.03%
DECK171027P000630002017-10-23 1:06PM EDT63.001.700.000.000.00-13012.50%
DECK171027P000635002017-10-23 11:09AM EDT63.501.920.000.000.00-1012.50%
DECK171027P000640002017-10-23 2:36PM EDT64.002.060.000.000.00-6006.25%
DECK171027P000645002017-10-23 9:52AM EDT64.501.970.000.000.00-1206.25%
DECK171027P000650002017-10-23 3:59PM EDT65.002.600.000.000.00-3903.13%
DECK171027P000660002017-10-23 10:33AM EDT66.002.970.000.000.00-1000.00%
DECK171027P000665002017-10-20 10:15AM EDT66.502.722.953.40-0.88-24.44%25089101.07%
DECK171027P000670002017-10-13 11:45PM EDT67.003.193.104.000.00-16104.20%
DECK171027P000675002017-10-20 11:47PM EDT67.503.903.404.000.00-494998.63%
DECK171027P000680002017-10-20 11:47PM EDT68.004.003.804.300.00-1199.90%
DECK171027P000685002017-10-06 11:53PM EDT68.503.314.004.600.00-2296.78%
DECK171027P000690002017-10-06 11:53PM EDT69.003.494.304.900.00-2295.07%
DECK171027P000700002017-09-29 11:51PM EDT70.004.505.005.600.00-1193.85%
DECK171027P000735002017-09-29 11:51PM EDT73.506.807.608.300.00-2276.56%