DECK - Deckers Outdoor Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK190621C000750002019-06-10 12:13PM EDT75.0089.4296.60100.800.00-10358.01%
DECK190621C000800002019-06-07 10:55AM EDT80.0062.9092.4095.200.00-125345.12%
DECK190621C000850002019-06-07 10:55AM EDT85.0053.5087.3090.000.00-1020302.73%
DECK190621C000950002019-06-10 12:01AM EDT95.0023.0077.4080.000.00-01265.63%
DECK190621C001000002019-06-07 10:55AM EDT100.0056.9072.6074.600.00-13234.38%
DECK190621C001050002019-06-10 12:01AM EDT105.0043.1067.0070.800.00-11243.16%
DECK190621C001100002019-06-17 9:33AM EDT110.0064.9262.6065.30+30.52+88.72%145227.05%
DECK190621C001150002019-06-07 10:55AM EDT115.0043.8057.4060.400.00-22204.88%
DECK190621C001200002019-06-07 10:55AM EDT120.0031.4052.3055.400.00-12183.59%
DECK190621C001250002019-06-17 1:53PM EDT125.0049.0447.5050.20+15.64+46.83%111166.31%
DECK190621C001300002019-06-17 9:33AM EDT130.0044.9943.0045.10+25.99+136.79%1185159.67%
DECK190621C001350002019-05-29 2:28PM EDT135.0017.1637.6040.400.00-746140.33%
DECK190621C001400002019-06-14 11:57AM EDT140.0035.0033.2034.100.00-122106.84%
DECK190621C001450002019-06-13 1:38PM EDT145.0030.3228.1029.600.00-4135101.47%
DECK190621C001500002019-06-17 9:32AM EDT150.0024.5023.4024.10+0.13+0.53%239082.03%
DECK190621C001550002019-06-17 9:30AM EDT155.0019.2918.1019.20-1.11-5.44%126163.28%
DECK190621C001600002019-06-17 1:53PM EDT160.0014.0013.3014.00-1.50-9.68%3134258.89%
DECK190621C001650002019-06-17 3:06PM EDT165.009.928.609.20-0.08-0.80%322146.09%
DECK190621C001700002019-06-17 3:28PM EDT170.005.244.505.00-1.33-20.24%1521438.33%
DECK190621C001750002019-06-17 3:28PM EDT175.002.041.601.85-0.53-20.62%3114832.13%
DECK190621C001800002019-06-17 3:14PM EDT180.000.520.350.55-0.48-48.00%2219232.23%
DECK190621C001850002019-06-14 2:20PM EDT185.000.230.050.250.00-10515337.99%
DECK190621C001900002019-06-14 10:13AM EDT190.000.090.000.100.00-12641.60%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK190621P000650002019-06-07 10:55AM EDT65.000.200.000.050.00-1015296.88%
DECK190621P000750002019-06-10 12:01AM EDT75.000.900.000.050.00-1010254.69%
DECK190621P000800002019-06-10 12:01AM EDT80.001.120.000.050.00-910235.94%
DECK190621P000850002019-06-07 10:55AM EDT85.000.170.000.050.00-34218.75%
DECK190621P000900002019-06-17 1:53PM EDT90.000.020.000.05-0.10-83.33%125201.56%
DECK190621P000950002019-05-24 9:44AM EDT95.000.020.000.050.00-336186.72%
DECK190621P001000002019-05-23 3:56PM EDT100.000.100.000.050.00-1353171.88%
DECK190621P001050002019-05-28 10:05AM EDT105.000.010.000.050.00-1524157.81%
DECK190621P001100002019-06-03 2:49PM EDT110.000.030.000.050.00-1528143.75%
DECK190621P001150002019-06-07 3:03PM EDT115.000.030.000.050.00-849131.25%
DECK190621P001200002019-06-11 3:08PM EDT120.000.030.000.050.00-2144118.75%
DECK190621P001250002019-06-17 1:53PM EDT125.000.030.000.050.00-1131106.25%
DECK190621P001300002019-06-14 11:07AM EDT130.000.020.050.050.00-1119102.73%
DECK190621P001350002019-06-17 11:49AM EDT135.000.030.000.050.00-142083.59%
DECK190621P001400002019-06-14 11:07AM EDT140.000.030.000.050.00-275172.66%
DECK190621P001450002019-06-17 10:52AM EDT145.000.050.000.050.00-41,77761.72%
DECK190621P001500002019-06-17 10:28AM EDT150.000.100.000.150.00-2081959.18%
DECK190621P001550002019-06-17 10:28AM EDT155.000.120.000.20+0.02+20.00%2113356.25%
DECK190621P001600002019-06-17 10:28AM EDT160.000.360.000.75+0.16+80.00%2010760.11%
DECK190621P001650002019-06-17 3:03PM EDT165.000.270.250.40-0.23-46.00%314535.25%
DECK190621P001700002019-06-17 10:49AM EDT170.001.151.001.20-0.13-10.16%210431.35%