NYSE - Delayed Quote USD

Deckers Outdoor Corporation (DECK)

862.38 +0.53 (+0.06%)
At close: May 7 at 4:00 PM EDT
868.90 +6.52 (+0.76%)
Pre-Market: 6:33 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DECK240517C00540000 4/10/2024 1:30 PM 540 270.70 0.00 0.00 0.00 0.00% - 0 0.00%
DECK240517C00640000 3/15/2024 5:03 PM 640 283.00 174.30 183.00 0.00 0.00% - 1 0.00%
DECK240517C00650000 4/19/2024 6:12 PM 650 156.29 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517C00660000 4/16/2024 2:31 PM 660 159.85 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517C00700000 4/19/2024 7:50 PM 700 106.51 0.00 0.00 0.00 0.00% 10 10 0.00%
DECK240517C00725000 4/8/2024 4:09 PM 725 173.10 0.00 0.00 0.00 0.00% 1 1 0.00%
DECK240517C00740000 4/29/2024 1:54 PM 740 100.00 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517C00760000 4/19/2024 7:29 PM 760 60.50 0.00 0.00 0.00 0.00% 5 0 0.00%
DECK240517C00775000 4/25/2024 1:46 PM 775 44.50 0.00 0.00 0.00 0.00% - 0 0.00%
DECK240517C00780000 5/3/2024 6:42 PM 780 67.00 0.00 0.00 0.00 0.00% 1 3 0.00%
DECK240517C00790000 4/26/2024 2:21 PM 790 56.00 0.00 0.00 0.00 0.00% 3 0 0.00%
DECK240517C00795000 4/29/2024 1:44 PM 795 55.00 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517C00800000 5/2/2024 3:20 PM 800 43.00 0.00 0.00 0.00 0.00% 1 12 0.00%
DECK240517C00805000 4/23/2024 2:21 PM 805 40.20 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517C00810000 5/3/2024 7:59 PM 810 43.20 0.00 0.00 0.00 0.00% 1 8 0.00%
DECK240517C00815000 5/7/2024 3:34 PM 815 61.39 0.00 0.00 0.00 0.00% 3 21 0.00%
DECK240517C00820000 5/6/2024 2:24 PM 820 53.00 0.00 0.00 0.00 0.00% 9 0 0.00%
DECK240517C00825000 5/7/2024 2:14 PM 825 57.00 0.00 0.00 0.00 0.00% 1 60 0.00%
DECK240517C00830000 5/7/2024 2:26 PM 830 55.50 0.00 0.00 0.00 0.00% 2 43 0.00%
DECK240517C00835000 5/6/2024 2:24 PM 835 41.00 0.00 0.00 0.00 0.00% 8 0 0.00%
DECK240517C00840000 5/7/2024 6:13 PM 840 31.80 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517C00845000 5/1/2024 5:57 PM 845 15.20 0.00 0.00 0.00 0.00% 1 15 0.00%
DECK240517C00850000 5/7/2024 3:11 PM 850 34.83 0.00 0.00 0.00 0.00% 5 0 0.00%
DECK240517C00855000 5/6/2024 2:37 PM 855 25.19 0.00 0.00 0.00 0.00% 1 29 0.00%
DECK240517C00860000 5/6/2024 2:37 PM 860 23.00 0.00 0.00 0.00 0.00% 3 0 0.00%
DECK240517C00865000 5/7/2024 5:47 PM 865 20.50 0.00 0.00 0.00 0.00% 2 0 0.39%
DECK240517C00870000 5/7/2024 6:20 PM 870 16.35 0.00 0.00 0.00 0.00% 13 30 1.56%
DECK240517C00875000 5/7/2024 6:09 PM 875 15.33 0.00 0.00 0.00 0.00% 21 0 1.56%
DECK240517C00880000 5/7/2024 6:16 PM 880 12.90 0.00 0.00 0.00 0.00% 18 31 3.13%
DECK240517C00885000 5/7/2024 6:16 PM 885 11.15 0.00 0.00 0.00 0.00% 9 29 3.13%
DECK240517C00890000 5/6/2024 7:55 PM 890 9.65 0.00 0.00 0.00 0.00% 9 0 3.13%
DECK240517C00895000 5/7/2024 7:58 PM 895 7.50 0.00 0.00 0.00 0.00% 15 19 6.25%
DECK240517C00900000 5/7/2024 2:43 PM 900 9.50 0.00 0.00 0.00 0.00% 9 0 6.25%
DECK240517C00905000 5/7/2024 3:39 PM 905 7.00 0.00 0.00 0.00 0.00% 1 0 6.25%
DECK240517C00910000 5/7/2024 5:45 PM 910 5.10 0.00 0.00 0.00 0.00% 2 29 6.25%
DECK240517C00915000 4/29/2024 5:51 PM 915 4.10 0.00 0.00 0.00 0.00% 1 25 6.25%
DECK240517C00920000 5/6/2024 5:39 PM 920 3.55 0.00 0.00 0.00 0.00% 1 0 6.25%
DECK240517C00925000 4/29/2024 6:07 PM 925 2.45 0.00 0.00 0.00 0.00% 1 65 6.25%
DECK240517C00930000 5/3/2024 7:32 PM 930 2.31 0.00 0.00 0.00 0.00% 1 0 12.50%
DECK240517C00935000 4/15/2024 3:34 PM 935 6.60 0.00 0.00 0.00 0.00% 1 35 12.50%
DECK240517C00940000 4/26/2024 7:50 PM 940 2.06 0.00 0.00 0.00 0.00% 1 46 12.50%
DECK240517C00945000 4/11/2024 5:48 PM 945 2.55 0.00 0.00 0.00 0.00% 1 52 12.50%
DECK240517C00950000 5/7/2024 2:27 PM 950 1.50 0.00 0.00 0.00 0.00% 2 156 12.50%
DECK240517C00955000 4/17/2024 2:38 PM 955 3.02 0.00 0.00 0.00 0.00% 2 7 12.50%
DECK240517C00960000 4/15/2024 2:45 PM 960 3.45 0.00 0.00 0.00 0.00% 1 150 12.50%
DECK240517C00965000 5/1/2024 5:10 PM 965 0.55 0.00 0.00 0.00 0.00% 1 49 12.50%
DECK240517C00970000 4/11/2024 6:36 PM 970 1.11 0.00 0.00 0.00 0.00% 1 0 12.50%
DECK240517C00975000 4/9/2024 3:05 PM 975 5.55 0.00 0.00 0.00 0.00% 1 5 12.50%
DECK240517C00980000 4/25/2024 7:35 PM 980 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
DECK240517C00985000 4/19/2024 1:30 PM 985 1.65 0.00 0.00 0.00 0.00% 1 4 12.50%
DECK240517C00990000 3/26/2024 3:26 PM 990 26.00 0.00 4.80 0.00 0.00% 5 7 55.13%
DECK240517C00995000 4/22/2024 5:39 PM 995 1.50 0.00 0.00 0.00 0.00% 4 0 12.50%
DECK240517C01000000 5/6/2024 7:55 PM 1000 0.38 0.00 0.00 0.00 0.00% 3 258 12.50%
DECK240517C01005000 4/8/2024 2:37 PM 1005 6.00 0.00 0.00 0.00 0.00% - 0 12.50%
DECK240517C01010000 5/7/2024 7:09 PM 1010 0.35 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517C01020000 4/10/2024 2:04 PM 1020 1.76 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517C01030000 5/7/2024 7:03 PM 1030 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517C01040000 4/29/2024 7:44 PM 1040 0.24 0.00 0.00 0.00 0.00% 5 0 25.00%
DECK240517C01050000 4/2/2024 3:03 PM 1050 3.80 0.00 4.50 0.00 0.00% - 1 71.51%
DECK240517C01060000 3/8/2024 3:14 PM 1060 15.39 0.05 6.50 0.00 0.00% 1 1 80.19%
DECK240517C01070000 3/22/2024 3:36 PM 1070 8.52 0.00 4.40 0.00 0.00% 10 10 76.49%
DECK240517C01080000 3/13/2024 4:21 PM 1080 10.00 0.00 4.60 0.00 0.00% 1 5 79.75%
DECK240517C01100000 5/6/2024 7:55 PM 1100 0.18 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517C01180000 3/4/2024 3:30 PM 1180 4.00 0.00 4.80 0.00 0.00% 1 1 104.47%
DECK240517C01200000 4/9/2024 7:35 PM 1200 0.05 0.00 0.00 0.00 0.00% 1 68 50.00%
DECK240517C01280000 3/5/2024 8:48 PM 1280 2.90 0.00 1.50 0.00 0.00% - 1 105.52%
DECK240517C01300000 3/4/2024 3:07 PM 1300 2.48 0.00 1.50 0.00 0.00% 1 1 108.98%
DECK240517C01340000 3/28/2024 3:29 PM 1340 0.50 0.00 4.30 0.00 0.00% 1 1 134.64%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DECK240517P00540000 3/5/2024 2:30 PM 540 0.20 0.00 1.50 0.00 0.00% - 1 129.64%
DECK240517P00560000 4/11/2024 7:59 PM 560 0.33 0.00 0.00 0.00 0.00% - 1 50.00%
DECK240517P00650000 4/19/2024 5:22 PM 650 1.10 0.00 0.00 0.00 0.00% 1 1 25.00%
DECK240517P00660000 4/25/2024 7:30 PM 660 0.57 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517P00675000 4/25/2024 2:29 PM 675 2.35 0.00 0.00 0.00 0.00% - 0 25.00%
DECK240517P00680000 2/27/2024 2:30 PM 680 2.65 0.05 4.80 0.00 0.00% 1 2 88.17%
DECK240517P00685000 4/25/2024 3:28 PM 685 1.50 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517P00690000 3/6/2024 2:30 PM 690 1.85 0.00 0.00 0.00 0.00% 1 1 25.00%
DECK240517P00695000 3/6/2024 2:30 PM 695 1.95 0.00 2.10 0.00 0.00% 1 1 69.53%
DECK240517P00700000 5/6/2024 6:25 PM 700 0.25 0.00 0.00 0.00 0.00% 3 0 25.00%
DECK240517P00710000 5/6/2024 3:18 PM 710 0.31 0.00 0.00 0.00 0.00% 2 0 25.00%
DECK240517P00720000 4/26/2024 6:35 PM 720 2.00 0.00 0.00 0.00 0.00% 2 0 25.00%
DECK240517P00725000 5/7/2024 3:47 PM 725 0.05 0.05 0.00 0.00 0.00% 1 0 25.00%
DECK240517P00730000 4/22/2024 4:41 PM 730 5.90 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517P00735000 4/29/2024 3:43 PM 735 1.85 0.00 0.00 0.00 0.00% 1 1 25.00%
DECK240517P00740000 4/24/2024 2:14 PM 740 1.98 0.00 0.00 0.00 0.00% 1 0 25.00%
DECK240517P00745000 5/1/2024 2:35 PM 745 3.60 0.00 0.00 0.00 0.00% 3 0 12.50%
DECK240517P00750000 5/7/2024 1:30 PM 750 0.75 0.00 0.00 0.00 0.00% 1 0 12.50%
DECK240517P00755000 5/7/2024 1:30 PM 755 0.85 0.00 0.00 0.00 0.00% 1 8 12.50%
DECK240517P00760000 4/30/2024 6:50 PM 760 5.93 0.00 0.00 0.00 0.00% 10 0 12.50%
DECK240517P00765000 4/30/2024 6:50 PM 765 6.73 0.00 0.00 0.00 0.00% 10 13 12.50%
DECK240517P00770000 5/3/2024 5:42 PM 770 4.60 0.00 0.00 0.00 0.00% 4 268 12.50%
DECK240517P00775000 5/3/2024 5:42 PM 775 5.17 0.00 0.00 0.00 0.00% 4 0 12.50%
DECK240517P00780000 5/2/2024 3:39 PM 780 7.07 0.00 0.00 0.00 0.00% 4 13 12.50%
DECK240517P00785000 5/1/2024 5:02 PM 785 11.30 0.00 0.00 0.00 0.00% 1 7 12.50%
DECK240517P00790000 4/26/2024 5:25 PM 790 9.37 0.00 0.00 0.00 0.00% 7 11 12.50%
DECK240517P00795000 4/30/2024 3:15 PM 795 12.50 0.00 0.00 0.00 0.00% 5 27 12.50%
DECK240517P00800000 5/7/2024 1:48 PM 800 1.48 0.00 0.00 0.00 0.00% 10 0 12.50%
DECK240517P00805000 5/3/2024 2:25 PM 805 11.00 0.00 0.00 0.00 0.00% 1 0 6.25%
DECK240517P00810000 5/3/2024 7:31 PM 810 9.81 0.00 0.00 0.00 0.00% 2 34 6.25%
DECK240517P00815000 5/7/2024 6:55 PM 815 3.60 0.00 0.00 0.00 0.00% 2 0 6.25%
DECK240517P00820000 5/7/2024 6:54 PM 820 3.66 0.00 0.00 0.00 0.00% 2 32 6.25%
DECK240517P00825000 5/7/2024 6:56 PM 825 4.90 0.00 0.00 0.00 0.00% 2 0 6.25%
DECK240517P00830000 5/6/2024 7:07 PM 830 7.07 0.00 0.00 0.00 0.00% 15 30 6.25%
DECK240517P00835000 5/7/2024 2:44 PM 835 5.23 0.00 0.00 0.00 0.00% 1 46 3.13%
DECK240517P00840000 5/7/2024 5:48 PM 840 7.50 0.00 0.00 0.00 0.00% 2 0 3.13%
DECK240517P00845000 5/7/2024 2:49 PM 845 7.15 0.00 0.00 0.00 0.00% 2 0 3.13%
DECK240517P00850000 5/7/2024 2:44 PM 850 8.67 0.00 0.00 0.00 0.00% 1 133 1.56%
DECK240517P00855000 5/7/2024 2:49 PM 855 9.85 0.00 0.00 0.00 0.00% 1 0 1.56%
DECK240517P00860000 5/6/2024 6:38 PM 860 17.00 0.00 0.00 0.00 0.00% 1 27 0.39%
DECK240517P00865000 5/7/2024 4:29 PM 865 16.50 0.00 0.00 0.00 0.00% 1 26 0.00%
DECK240517P00870000 5/7/2024 4:29 PM 870 18.95 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00875000 5/7/2024 3:56 PM 875 20.00 0.00 0.00 0.00 0.00% 2 34 0.00%
DECK240517P00880000 5/7/2024 2:34 PM 880 17.68 0.00 0.00 0.00 0.00% 1 39 0.00%
DECK240517P00885000 5/6/2024 6:25 PM 885 30.00 0.00 0.00 0.00 0.00% 5 0 0.00%
DECK240517P00890000 5/7/2024 2:00 PM 890 25.10 0.00 0.00 0.00 0.00% 10 0 0.00%
DECK240517P00895000 4/25/2024 1:38 PM 895 86.00 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00900000 5/7/2024 7:12 PM 900 38.22 0.00 0.00 0.00 0.00% 5 43 0.00%
DECK240517P00905000 4/10/2024 1:43 PM 905 96.00 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00910000 5/1/2024 6:49 PM 910 77.15 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00915000 4/11/2024 3:12 PM 915 104.37 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00920000 4/11/2024 6:40 PM 920 100.22 0.00 0.00 0.00 0.00% 2 0 0.00%
DECK240517P00925000 4/9/2024 7:24 PM 925 72.10 0.00 0.00 0.00 0.00% 24 12 0.00%
DECK240517P00930000 4/22/2024 5:27 PM 930 120.53 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00935000 4/1/2024 7:53 PM 935 38.50 111.10 119.80 0.00 0.00% 10 151 124.15%
DECK240517P00940000 4/11/2024 3:23 PM 940 124.86 0.00 0.00 0.00 0.00% 1 13 0.00%
DECK240517P00945000 4/10/2024 3:11 PM 945 136.83 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00950000 3/28/2024 4:46 PM 950 42.40 114.10 123.00 0.00 0.00% 4 0 109.95%
DECK240517P00955000 3/21/2024 3:41 PM 955 45.40 149.20 159.00 0.00 0.00% - 0 169.21%
DECK240517P00960000 3/28/2024 4:46 PM 960 47.80 123.00 132.40 0.00 0.00% 2 0 113.36%
DECK240517P00965000 3/22/2024 5:17 PM 965 60.40 159.50 169.00 0.00 0.00% 5 0 174.93%
DECK240517P00970000 3/26/2024 4:29 PM 970 57.30 158.00 168.00 0.00 0.00% 5 0 166.21%
DECK240517P00980000 4/22/2024 5:27 PM 980 170.31 0.00 0.00 0.00 0.00% 1 0 0.00%
DECK240517P00985000 4/10/2024 7:00 PM 985 185.60 0.00 0.00 0.00 0.00% 33 0 0.00%
DECK240517P00995000 3/26/2024 3:45 PM 995 73.60 183.00 193.00 0.00 0.00% 1 0 178.88%
DECK240517P01005000 3/22/2024 1:38 PM 1005 81.00 199.60 209.00 0.00 0.00% 1 0 195.41%
DECK240517P01120000 3/14/2024 1:30 PM 1120 182.30 300.10 310.00 0.00 0.00% 1 0 216.52%

Related Tickers

ONON On Holding AG
34.01
-0.09%
 
SKX Skechers U.S.A., Inc.
66.40
-0.58%
 
CROX Crocs, Inc.
136.49
+7.79%
 
NKE NIKE, Inc.
93.78
+0.45%
 
BIRK Birkenstock Holding plc
44.74
-0.36%
 
SHOO Steven Madden, Ltd.
40.61
+0.30%
 
WWW Wolverine World Wide, Inc.
11.42
-0.09%
 
RCKY Rocky Brands, Inc.
34.39
+0.94%
 
ADS.DE adidas AG
222.80
+0.32%
 
VRA Vera Bradley, Inc.
7.09
+1.00%