DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171020C000500002017-09-01 11:52PM EDT50.0016.030.000.000.00-440.00%
DECK171020C000575002017-10-04 9:30AM EDT57.5011.650.000.000.00-330.00%
DECK171020C000600002017-09-29 10:32AM EDT60.008.200.000.000.00-5180.00%
DECK171020C000610002017-10-16 5:28PM EDT61.002.850.000.000.00-110.00%
DECK171020C000615002017-09-22 11:57PM EDT61.503.800.000.000.00-110.00%
DECK171020C000620002017-10-11 10:01AM EDT62.008.500.000.000.00-550.00%
DECK171020C000625002017-10-16 12:17PM EDT62.502.200.000.000.00-179480.00%
DECK171020C000630002017-10-16 1:33PM EDT63.001.950.000.000.00-8220.00%
DECK171020C000635002017-09-28 9:50AM EDT63.504.800.000.000.00-2520.00%
DECK171020C000640002017-10-17 2:57PM EDT64.001.840.000.000.00-12210.00%
DECK171020C000645002017-10-16 5:28PM EDT64.500.900.951.200.00-100.00%
DECK171020C000650002017-10-18 2:06PM EDT65.001.000.000.000.00-31230.00%
DECK171020C000655002017-10-18 3:47PM EDT65.500.950.000.000.00-8140.00%
DECK171020C000660002017-10-16 1:47PM EDT66.000.450.400.55-3.75-89.29%13729.98%
DECK171020C000665002017-10-18 12:46PM EDT66.500.500.000.000.00-233.13%
DECK171020C000670002017-10-18 2:05PM EDT67.000.250.000.000.00-20166.25%
DECK171020C000675002017-10-17 3:21PM EDT67.500.150.000.000.00-152,4216.25%
DECK171020C000680002017-10-17 12:09PM EDT68.000.200.000.000.00-122312.50%
DECK171020C000685002017-10-13 11:14AM EDT68.500.500.200.45-2.61-83.92%12460.25%
DECK171020C000690002017-10-13 11:45PM EDT69.000.800.100.350.00-101058.89%
DECK171020C000695002017-10-10 11:08AM EDT69.503.050.000.000.00-22025.00%
DECK171020C000700002017-10-18 2:18PM EDT70.000.050.000.000.00-124525.00%
DECK171020C000705002017-10-13 9:47AM EDT70.500.200.000.15-1.43-87.73%51958.20%
DECK171020C000710002017-10-11 10:19AM EDT71.001.350.000.000.00-31425.00%
DECK171020C000715002017-10-11 1:33PM EDT71.500.790.000.250.00-3975.39%
DECK171020C000720002017-10-13 2:28PM EDT72.000.060.000.20-0.39-86.67%103476.37%
DECK171020C000725002017-10-13 9:46AM EDT72.500.080.000.15-0.02-20.00%34576.56%
DECK171020C000730002017-10-13 11:45PM EDT73.001.000.000.000.00-141425.00%
DECK171020C000750002017-10-11 1:55PM EDT75.000.130.000.100.00-13290.63%
DECK171020C000850002017-10-06 11:53PM EDT85.000.050.000.100.00-11159.38%
DECK171020C000950002017-10-06 11:53PM EDT95.000.050.000.050.00-9797198.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK171020P000375002017-09-21 11:56AM EDT37.500.050.000.100.00-15932337.50%
DECK171020P000400002017-09-06 10:05AM EDT40.000.050.000.400.00-822374.22%
DECK171020P000425002017-09-08 11:47PM EDT42.500.300.000.400.00-100100334.77%
DECK171020P000450002017-09-28 1:12PM EDT45.000.050.000.050.00-2513215.63%
DECK171020P000475002017-10-09 12:58PM EDT47.500.020.000.050.00-4326189.06%
DECK171020P000490002017-09-29 11:51PM EDT49.000.140.000.250.00-3636220.31%
DECK171020P000500002017-10-16 9:36AM EDT50.000.030.000.05+0.02+200.00%3719,416162.50%
DECK171020P000520002017-09-22 11:57PM EDT52.000.270.200.350.00-50214.45%
DECK171020P000525002017-10-03 12:05PM EDT52.500.200.000.100.00-5121150.78%
DECK171020P000540002017-10-06 11:53PM EDT54.000.130.000.150.00-44143.75%
DECK171020P000550002017-10-18 9:41AM EDT55.000.040.000.000.00-4075350.00%
DECK171020P000555002017-10-06 9:30AM EDT55.500.050.000.20-0.05-50.00%134133.98%
DECK171020P000560002017-09-22 11:57PM EDT56.000.720.450.500.00-1717185.16%
DECK171020P000565002017-09-22 11:57PM EDT56.500.540.500.650.00-30188.28%
DECK171020P000570002017-09-22 11:57PM EDT57.000.600.550.600.00-223180.66%
DECK171020P000575002017-10-18 9:42AM EDT57.500.050.000.000.00-4049850.00%
DECK171020P000580002017-09-27 11:44AM EDT58.000.350.000.300.00-1940114.45%
DECK171020P000590002017-10-12 9:43AM EDT59.000.010.000.300.00-22102.34%
DECK171020P000595002017-10-17 10:42AM EDT59.500.050.000.000.00-253725.00%
DECK171020P000600002017-10-18 2:07PM EDT60.000.100.000.000.00-51,10625.00%
DECK171020P000605002017-10-19 7:16AM EDT60.500.050.000.000.00-353525.00%
DECK171020P000610002017-10-17 10:33AM EDT61.000.050.000.000.00-505425.00%
DECK171020P000615002017-10-17 10:49AM EDT61.500.100.000.000.00-7520425.00%
DECK171020P000625002017-10-17 1:18PM EDT62.500.150.000.000.00-323625.00%
DECK171020P000630002017-10-18 2:44PM EDT63.000.050.000.000.00-277812.50%
DECK171020P000635002017-10-18 10:23AM EDT63.500.150.000.000.00-22012.50%
DECK171020P000640002017-10-18 2:25PM EDT64.000.200.000.000.00-162812.50%
DECK171020P000645002017-10-18 2:11PM EDT64.500.600.000.000.00-36286.25%
DECK171020P000650002017-10-18 2:16PM EDT65.000.400.000.000.00-2121916.25%
DECK171020P000655002017-10-18 2:04PM EDT65.500.400.000.000.00-28503.13%
DECK171020P000660002017-10-18 2:03PM EDT66.000.650.000.000.00-24460.00%
DECK171020P000665002017-10-16 3:43PM EDT66.502.300.000.000.00-1050.00%
DECK171020P000670002017-10-16 9:41AM EDT67.003.800.000.000.00-6190.00%
DECK171020P000675002017-10-18 2:15PM EDT67.502.270.000.000.00-1,794940.00%
DECK171020P000680002017-10-16 10:34AM EDT68.004.400.000.000.00-4170.00%
DECK171020P000685002017-10-12 9:54AM EDT68.502.550.000.000.00-20110.00%
DECK171020P000690002017-10-12 1:09PM EDT69.002.800.000.000.00-64610.00%
DECK171020P000695002017-10-12 2:49PM EDT69.503.800.000.000.00-210.00%
DECK171020P000700002017-10-12 11:48AM EDT70.003.520.000.000.00-5170.00%
DECK171020P000800002017-08-03 4:17PM EDT80.0014.470.000.000.00-1000.00%