DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK190315C000850002018-12-21 3:16PM EST85.0039.5134.5038.900.00-21260.84%
DECK190315C000950002018-08-17 10:45PM EST95.0028.6025.1028.500.00-252566.89%
DECK190315C001000002019-01-04 2:21PM EST100.0024.7522.4023.500.00-11151.87%
DECK190315C001050002019-01-22 11:20AM EST105.0019.3018.3019.20+6.35+49.03%15152.78%
DECK190315C001100002018-11-08 3:41PM EST110.0029.8213.6015.300.00-11349.85%
DECK190315C001150002019-01-22 3:40PM EST115.0011.8011.2012.00+1.70+16.83%48848.57%
DECK190315C001200002019-01-22 11:58AM EST120.008.658.309.10+1.45+20.14%5947.16%
DECK190315C001250002019-01-22 3:54PM EST125.006.205.906.80+1.20+24.00%74046.58%
DECK190315C001300002019-01-22 1:09PM EST130.004.584.104.70+1.28+38.79%511744.61%
DECK190315C001350002019-01-22 1:37PM EST135.003.002.653.00+0.73+32.16%620742.27%
DECK190315C001400002019-01-22 11:32AM EST140.002.051.702.15+0.70+51.85%210043.08%
DECK190315C001450002019-01-22 1:49PM EST145.001.201.001.25+0.34+39.53%32241.16%
DECK190315C001500002019-01-22 1:49PM EST150.000.750.551.15+0.21+38.89%52545.24%
DECK190315C001550002018-12-13 12:10PM EST155.001.900.300.800.00-2945.63%
DECK190315C001600002018-12-06 10:58AM EST160.002.000.000.750.00-1249.15%
DECK190315C001650002018-11-15 10:47AM EST165.002.100.000.550.00-123349.78%
DECK190315C001900002018-11-23 10:54AM EST190.000.350.000.150.00-10010054.20%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK190315P000700002018-10-25 2:56PM EST70.000.700.000.300.00-41568.85%
DECK190315P000750002018-08-03 10:57PM EST75.001.250.000.450.00-1165.04%
DECK190315P000800002019-01-10 3:49PM EST80.000.600.000.750.00-2362.74%
DECK190315P000850002019-01-15 11:35AM EST85.000.750.100.500.00-22152.64%
DECK190315P000900002019-01-22 9:31AM EST90.000.650.500.65-0.15-18.75%153751.86%
DECK190315P000950002019-01-22 1:49PM EST95.000.850.851.00-0.36-29.75%41150.73%
DECK190315P001000002019-01-22 1:49PM EST100.001.301.351.55-0.61-31.94%43748.66%
DECK190315P001050002019-01-22 9:58AM EST105.002.462.152.45-0.36-12.77%15047.53%
DECK190315P001100002019-01-22 2:41PM EST110.003.303.304.10-0.80-19.51%97549.07%
DECK190315P001150002019-01-22 12:43PM EST115.004.704.805.80-2.05-30.37%35847.88%
DECK190315P001200002019-01-22 12:03PM EST120.006.806.907.90-4.95-42.13%37546.50%
DECK190315P001250002019-01-17 1:47PM EST125.0011.429.5010.200.00-1843.73%
DECK190315P001300002018-12-28 11:52AM EST130.0012.2712.5013.500.00-126043.92%
DECK190315P001350002019-01-10 9:52AM EST135.0018.4015.9016.800.00-83141.49%
DECK190315P001400002019-01-22 11:50AM EST140.0019.9019.9021.00-5.50-21.65%181,03642.55%
DECK190315P001450002018-07-27 4:52PM EST145.0037.6024.0025.200.00-8841.48%
DECK190315P001550002018-08-17 10:45PM EST155.0037.1031.9036.500.00-101063.61%
DECK190315P001600002018-08-23 10:41AM EST160.0039.8036.7041.200.00-10066.02%