DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK181116C000850002018-10-16 2:43PM EDT85.0034.1019.7022.600.00-2171.24%
DECK181116C000900002018-10-16 2:43PM EDT90.0032.0516.5016.000.00+100.00%10100.00%
DECK181116C000950002018-10-16 2:43PM EDT95.0017.9012.5013.100.00-51050.93%
DECK181116C001000002018-10-19 3:09PM EDT100.0010.009.7010.10+1.40+16.28%33654.20%
DECK181116C001050002018-10-18 1:59PM EDT105.008.816.707.000.00-19652.44%
DECK181116C001100002018-10-18 10:02AM EDT110.007.334.304.600.00-111150.88%
DECK181116C001150002018-10-19 2:05PM EDT115.002.752.552.80-0.93-25.27%816650.48%
DECK181116C001200002018-10-19 12:23PM EDT120.001.801.401.60-0.48-21.05%210149.24%
DECK181116C001250002018-10-18 2:34PM EDT125.001.280.700.850.00-3211148.17%
DECK181116C001300002018-10-18 1:41PM EDT130.000.640.350.450.00-49747.95%
DECK181116C001350002018-10-16 2:43PM EDT135.000.350.200.350.00-10551.90%
DECK181116C001400002018-10-17 1:59PM EDT140.000.150.050.150.00-101150.00%
DECK181116C001500002018-10-16 2:43PM EDT150.000.110.000.250.00-3358.50%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK181116P000850002018-10-18 9:37AM EDT85.000.400.500.650.00-31658.35%
DECK181116P000900002018-10-18 9:48AM EDT90.000.581.001.150.00-16555.91%
DECK181116P000950002018-10-18 3:09PM EDT95.001.551.852.050.00-911354.10%
DECK181116P001000002018-10-19 10:47AM EDT100.002.703.203.50+0.11+4.25%536952.86%
DECK181116P001050002018-10-19 2:32PM EDT105.005.055.105.40+0.95+23.17%4438950.81%
DECK181116P001100002018-10-19 2:13PM EDT110.007.767.708.00+0.86+12.46%819250.54%
DECK181116P001150002018-10-19 2:34PM EDT115.0010.9010.9011.30+2.00+22.47%18149.62%
DECK181116P001200002018-10-17 2:38PM EDT120.0012.9814.7015.200.00-15849.37%
DECK181116P001250002018-10-16 2:43PM EDT125.0017.4020.3020.900.00+45.40%101163.92%
DECK181116P001300002018-10-16 2:43PM EDT130.0014.7024.4027.100.00-0.68%5974.85%
DECK181116P001400002018-10-16 2:43PM EDT140.0022.6033.2037.400.00-153284.84%