DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK180921C000775002018-08-17 11:03AM EDT77.5041.1441.9042.80+18.04+78.10%121288.38%
DECK180921C001050002018-08-13 11:01AM EDT105.0016.3714.9015.700.00-86045.07%
DECK180921C001100002018-08-13 10:22AM EDT110.0012.8010.7011.100.00-16137.72%
DECK180921C001150002018-08-17 3:18PM EDT115.007.317.107.30+0.61+9.10%1312134.57%
DECK180921C001200002018-08-20 3:25PM EDT120.003.803.704.00-0.30-7.32%3630630.29%
DECK180921C001250002018-08-20 3:43PM EDT125.001.901.852.00-0.31-14.03%351,09729.09%
DECK180921C001300002018-08-20 3:26PM EDT130.000.870.750.90-0.15-14.71%81,57028.69%
DECK180921C001350002018-08-20 3:27PM EDT135.000.300.300.40-0.15-33.33%124229.20%
DECK180921C001400002018-08-17 3:25PM EDT140.000.200.150.25-0.02-9.09%252132.03%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DECK180921P000600002018-08-10 10:06AM EDT60.000.020.850.05-0.03-60.00%514126.76%
DECK180921P000750002018-08-15 12:07PM EDT75.000.010.000.050.00-82359.38%
DECK180921P000850002018-08-20 9:54AM EDT85.000.050.000.05-0.24-82.76%21748.44%
DECK180921P000875002018-07-30 9:35AM EDT87.500.230.100.200.00-11852.44%
DECK180921P000925002018-08-14 1:59PM EDT92.500.070.000.150.00-255144.24%
DECK180921P000950002018-08-16 9:47AM EDT95.000.120.050.150.00-117640.28%
DECK180921P000975002018-08-16 10:35AM EDT97.500.190.100.200.00-31038.28%
DECK180921P001000002018-08-20 11:59AM EDT100.000.240.150.25-0.13-35.14%710335.84%
DECK180921P001050002018-08-20 11:24AM EDT105.000.570.400.55-0.03-5.00%2434633.50%
DECK180921P001100002018-08-20 3:28PM EDT110.001.001.001.15-0.18-15.25%511,36231.19%
DECK180921P001150002018-08-20 3:24PM EDT115.002.252.202.40-0.12-5.06%1328329.91%
DECK180921P001200002018-08-20 9:45AM EDT120.004.224.204.50-0.08-1.86%228228.82%
DECK180921P001250002018-08-15 10:28AM EDT125.009.717.307.600.00-24328.22%
DECK180921P001300002018-06-15 9:49AM EDT130.0014.9018.7019.00+14.90+100.00%2685.82%