NYSE - Nasdaq Real Time Price USD
Deckers Outdoor Corporation (DECK)
108.02
+2.18
+(2.06%)
As of 3:34:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK250606C00075000 | 6/2/2025 10:22 AM | 75 | 29.00 | 29.80 | 38.30 | 0.00 | 0.00% | 1 | 3 | 368.95% |
| DECK250606C00090000 | 6/2/2025 2:14 PM | 90 | 19.90 | 16.60 | 22.70 | 5.89 | 42.04% | 1 | 28 | 254.10% |
| DECK250606C00095000 | 5/27/2025 12:28 PM | 95 | 13.18 | 12.10 | 16.70 | 0.00 | 0.00% | 41 | 17 | 189.26% |
| DECK250606C00096000 | 5/28/2025 9:46 AM | 96 | 9.50 | 10.10 | 16.30 | 0.00 | 0.00% | 5 | 15 | 168.95% |
| DECK250606C00097000 | 5/27/2025 11:38 AM | 97 | 11.00 | 9.10 | 13.90 | 0.00 | 0.00% | 21 | 1 | 118.75% |
| DECK250606C00098000 | 5/28/2025 9:58 AM | 98 | 8.00 | 8.10 | 12.30 | 0.00 | 0.00% | 1 | 8 | 86.13% |
| DECK250606C00099000 | 5/29/2025 11:49 AM | 99 | 9.45 | 7.60 | 11.70 | 0.00 | 0.00% | 1 | 35 | 111.04% |
| DECK250606C00100000 | 6/4/2025 10:48 AM | 100 | 6.40 | 7.60 | 9.90 | 0.00 | 0.00% | 1 | 39 | 107.52% |
| DECK250606C00101000 | 6/5/2025 1:26 PM | 101 | 8.70 | 7.50 | 8.00 | 5.20 | 148.57% | 1 | 171 | 98.24% |
| DECK250606C00102000 | 6/5/2025 10:31 AM | 102 | 6.00 | 6.70 | 7.70 | 1.00 | 20.00% | 8 | 83 | 108.69% |
| DECK250606C00103000 | 6/4/2025 3:37 PM | 103 | 7.15 | 5.80 | 6.30 | 3.65 | 104.29% | 7 | 186 | 92.09% |
| DECK250606C00104000 | 6/5/2025 11:32 AM | 104 | 5.50 | 4.20 | 5.20 | 2.15 | 64.18% | 8 | 117 | 67.33% |
| DECK250606C00105000 | 6/5/2025 2:00 PM | 105 | 4.81 | 4.00 | 4.30 | 2.81 | 140.50% | 86 | 545 | 74.32% |
| DECK250606C00106000 | 6/5/2025 1:53 PM | 106 | 4.22 | 3.10 | 3.40 | 2.87 | 212.59% | 28 | 418 | 66.02% |
| DECK250606C00107000 | 6/5/2025 2:46 PM | 107 | 2.57 | 2.30 | 2.65 | 1.57 | 157.00% | 107 | 330 | 60.55% |
| DECK250606C00108000 | 6/5/2025 2:33 PM | 108 | 1.90 | 1.30 | 1.90 | 1.15 | 153.33% | 67 | 291 | 59.28% |
| DECK250606C00109000 | 6/5/2025 2:46 PM | 109 | 1.30 | 1.05 | 1.25 | 0.82 | 170.83% | 248 | 378 | 52.93% |
| DECK250606C00110000 | 6/5/2025 2:58 PM | 110 | 0.70 | 0.75 | 1.15 | 0.40 | 133.33% | 961 | 585 | 54.88% |
| DECK250606C00111000 | 6/5/2025 2:59 PM | 111 | 0.44 | 0.40 | 0.55 | 0.19 | 76.00% | 117 | 162 | 50.20% |
| DECK250606C00112000 | 6/5/2025 2:29 PM | 112 | 0.40 | 0.25 | 0.35 | 0.25 | 166.67% | 189 | 166 | 49.81% |
| DECK250606C00113000 | 6/5/2025 2:23 PM | 113 | 0.25 | 0.10 | 0.25 | 0.15 | 150.00% | 23 | 103 | 51.76% |
| DECK250606C00114000 | 6/5/2025 1:47 PM | 114 | 0.25 | 0.05 | 0.15 | 0.17 | 212.50% | 12 | 114 | 51.47% |
| DECK250606C00115000 | 6/5/2025 1:50 PM | 115 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 46 | 356 | 52.73% |
| DECK250606C00116000 | 6/5/2025 2:41 PM | 116 | 0.05 | 0.05 | 0.15 | 0.03 | 150.00% | 55 | 66 | 58.40% |
| DECK250606C00117000 | 6/3/2025 3:45 PM | 117 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 101.56% |
| DECK250606C00118000 | 6/5/2025 11:39 AM | 118 | 0.02 | 0.00 | 0.05 | -0.43 | -95.56% | 11 | 24 | 55.47% |
| DECK250606C00119000 | 6/4/2025 9:30 AM | 119 | 0.06 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 33 | 92.38% |
| DECK250606C00120000 | 6/3/2025 10:21 AM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 108 | 64.06% |
| DECK250606C00121000 | 5/22/2025 3:47 PM | 121 | 12.10 | 0.00 | 2.60 | 0.00 | 0.00% | 7 | 14 | 163.77% |
| DECK250606C00122000 | 5/22/2025 3:34 PM | 122 | 11.80 | 0.00 | 2.60 | 0.00 | 0.00% | 8 | 26 | 171.00% |
| DECK250606C00123000 | 5/23/2025 9:43 AM | 123 | 0.15 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 39 | 178.03% |
| DECK250606C00124000 | 5/30/2025 10:17 AM | 124 | 0.02 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 41 | 133.69% |
| DECK250606C00125000 | 6/3/2025 12:49 PM | 125 | 1.98 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 141 | 135.35% |
| DECK250606C00126000 | 6/2/2025 12:58 PM | 126 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 32 | 133.98% |
| DECK250606C00127000 | 5/22/2025 9:30 AM | 127 | 7.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 244.73% |
| DECK250606C00128000 | 5/27/2025 12:20 PM | 128 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 5 | 35 | 211.43% |
| DECK250606C00129000 | 5/28/2025 11:38 AM | 129 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 68 | 83 | 217.77% |
| DECK250606C00130000 | 6/4/2025 11:18 AM | 130 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 134 | 104.69% |
| DECK250606C00131000 | 5/20/2025 1:14 PM | 131 | 7.20 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 10 | 230.08% |
| DECK250606C00133000 | 5/22/2025 3:59 PM | 133 | 7.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 5 | 163.09% |
| DECK250606C00134000 | 5/22/2025 3:48 PM | 134 | 6.40 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 157.23% |
| DECK250606C00135000 | 6/5/2025 1:32 PM | 135 | 0.08 | 0.00 | 0.25 | 0.02 | 33.33% | 1 | 145 | 152.73% |
| DECK250606C00136000 | 5/28/2025 9:46 AM | 136 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 35 | 183.01% |
| DECK250606C00137000 | 5/23/2025 9:49 AM | 137 | 0.02 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 13 | 264.84% |
| DECK250606C00138000 | 5/23/2025 10:04 AM | 138 | 0.06 | 0.00 | 2.60 | 0.00 | 0.00% | 32 | 33 | 270.31% |
| DECK250606C00139000 | 6/4/2025 3:31 PM | 139 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 4 | 190.04% |
| DECK250606C00140000 | 6/4/2025 3:31 PM | 140 | 0.12 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 25 | 186.72% |
| DECK250606C00141000 | 6/3/2025 3:13 PM | 141 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 9 | 164.06% |
| DECK250606C00145000 | 6/3/2025 3:13 PM | 145 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 66 | 156.25% |
| DECK250606C00150000 | 5/23/2025 2:48 PM | 150 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 106 | 171.88% |
| DECK250606C00152500 | 6/3/2025 9:30 AM | 152.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 13 | 235.35% |
| DECK250606C00155000 | 6/3/2025 3:12 PM | 155 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 227.73% |
| DECK250606C00160000 | 6/5/2025 2:05 PM | 160 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 6 | 201.56% |
| DECK250606C00165000 | 5/19/2025 10:37 AM | 165 | 0.47 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 396.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK250606P00070000 | 6/4/2025 3:29 PM | 70 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 21 | 229.69% |
| DECK250606P00075000 | 5/23/2025 9:43 AM | 75 | 0.28 | 0.00 | 0.05 | 0.13 | 86.67% | 1 | 15 | 196.88% |
| DECK250606P00080000 | 6/3/2025 11:54 AM | 80 | 1.72 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 164.06% |
| DECK250606P00085000 | 6/3/2025 11:54 AM | 85 | 1.80 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 191.02% |
| DECK250606P00090000 | 6/5/2025 2:31 PM | 90 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 276 | 105.47% |
| DECK250606P00092000 | 5/29/2025 9:41 AM | 92 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 93.75% |
| DECK250606P00093000 | 6/3/2025 1:51 PM | 93 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 33 | 88.28% |
| DECK250606P00094000 | 6/5/2025 1:46 PM | 94 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 56 | 82.81% |
| DECK250606P00095000 | 6/5/2025 11:39 AM | 95 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 264 | 77.34% |
| DECK250606P00096000 | 6/3/2025 2:29 PM | 96 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 60 | 196 | 79.30% |
| DECK250606P00097000 | 6/3/2025 11:47 AM | 97 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 127 | 66.41% |
| DECK250606P00098000 | 6/5/2025 11:41 AM | 98 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 189 | 82.81% |
| DECK250606P00099000 | 6/5/2025 1:32 PM | 99 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 26 | 184 | 61.33% |
| DECK250606P00100000 | 6/5/2025 2:31 PM | 100 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 17 | 164 | 55.47% |
| DECK250606P00101000 | 6/5/2025 2:15 PM | 101 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 3 | 81 | 56.45% |
| DECK250606P00102000 | 6/5/2025 1:32 PM | 102 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 76 | 230 | 49.81% |
| DECK250606P00103000 | 6/5/2025 12:25 PM | 103 | 0.06 | 0.05 | 0.10 | -0.34 | -85.00% | 68 | 113 | 42.97% |
| DECK250606P00104000 | 6/5/2025 1:34 PM | 104 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 26 | 143 | 40.04% |
| DECK250606P00105000 | 6/5/2025 2:58 PM | 105 | 0.20 | 0.15 | 0.25 | -0.75 | -83.33% | 107 | 202 | 38.18% |
| DECK250606P00106000 | 6/5/2025 11:56 AM | 106 | 0.17 | 0.25 | 0.35 | -1.03 | -85.83% | 8 | 124 | 33.89% |
| DECK250606P00107000 | 6/5/2025 1:57 PM | 107 | 0.53 | 0.50 | 0.65 | -1.19 | -69.19% | 22 | 93 | 34.18% |
| DECK250606P00108000 | 6/5/2025 2:55 PM | 108 | 0.87 | 0.75 | 1.25 | -1.51 | -63.45% | 118 | 63 | 39.50% |
| DECK250606P00109000 | 6/5/2025 2:22 PM | 109 | 1.08 | 1.15 | 1.30 | -1.82 | -62.76% | 16 | 59 | 21.97% |
| DECK250606P00110000 | 6/5/2025 12:43 PM | 110 | 1.75 | 1.75 | 2.25 | -2.61 | -59.86% | 9 | 137 | 29.49% |
| DECK250606P00111000 | 6/5/2025 11:13 AM | 111 | 2.76 | 2.45 | 2.75 | -1.73 | -38.53% | 15 | 16 | 0.00% |
| DECK250606P00112000 | 6/5/2025 2:33 PM | 112 | 3.20 | 3.20 | 3.40 | -3.60 | -52.94% | 39 | 46 | 0.00% |
| DECK250606P00113000 | 6/2/2025 12:28 PM | 113 | 5.80 | 3.90 | 5.10 | -4.18 | -41.88% | 1 | 56 | 42.58% |
| DECK250606P00114000 | 6/4/2025 11:39 AM | 114 | 9.10 | 4.80 | 5.60 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| DECK250606P00115000 | 6/5/2025 1:49 PM | 115 | 5.00 | 5.80 | 7.30 | -2.95 | -37.11% | 1 | 21 | 70.12% |
| DECK250606P00116000 | 6/2/2025 12:22 PM | 116 | 12.83 | 3.50 | 10.00 | 0.00 | 0.00% | 10 | 25 | 152.39% |
| DECK250606P00117000 | 6/2/2025 12:23 PM | 117 | 13.28 | 6.10 | 11.20 | 0.00 | 0.00% | 10 | 3 | 168.80% |
| DECK250606P00118000 | 6/3/2025 2:35 PM | 118 | 14.30 | 6.30 | 12.00 | 0.00 | 0.00% | 200 | 76 | 170.02% |
| DECK250606P00119000 | 6/2/2025 12:26 PM | 119 | 16.14 | 6.70 | 13.10 | 0.00 | 0.00% | 20 | 10 | 182.32% |
| DECK250606P00120000 | 6/4/2025 1:11 PM | 120 | 10.75 | 10.50 | 11.40 | -2.70 | -20.07% | 1 | 99 | 0.00% |
| DECK250606P00121000 | 6/5/2025 11:13 AM | 121 | 12.64 | 10.20 | 14.30 | -4.25 | -25.16% | 7 | 15 | 164.65% |
| DECK250606P00122000 | 6/5/2025 11:13 AM | 122 | 14.61 | 11.20 | 16.10 | -3.26 | -18.24% | 6 | 16 | 206.54% |
| DECK250606P00123000 | 6/3/2025 3:17 PM | 123 | 15.60 | 12.00 | 16.20 | 0.00 | 0.00% | 2 | 30 | 174.22% |
| DECK250606P00124000 | 6/3/2025 3:17 PM | 124 | 18.53 | 10.80 | 18.30 | 0.00 | 0.00% | 2 | 16 | 229.98% |
| DECK250606P00125000 | 5/23/2025 10:38 AM | 125 | 25.11 | 12.00 | 19.30 | 0.00 | 0.00% | 28 | 1 | 237.45% |
| DECK250606P00126000 | 6/5/2025 2:32 PM | 126 | 16.50 | 15.60 | 18.90 | -3.40 | -17.09% | 1,650 | 259 | 178.13% |
| DECK250606P00127000 | 6/2/2025 1:08 PM | 127 | 19.60 | 15.40 | 20.50 | 0.00 | 0.00% | 25 | 0 | 216.02% |
| DECK250606P00128000 | 5/22/2025 3:52 PM | 128 | 10.50 | 15.00 | 23.10 | 0.00 | 0.00% | 2 | 3 | 291.80% |
| DECK250606P00129000 | 5/22/2025 2:44 PM | 129 | 11.47 | 16.10 | 24.50 | 0.00 | 0.00% | 2 | 0 | 314.75% |
| DECK250606P00130000 | 5/23/2025 2:37 PM | 130 | 30.08 | 17.10 | 25.00 | 0.00 | 0.00% | 1 | 0 | 302.15% |
| DECK250606P00131000 | 5/13/2025 2:20 PM | 131 | 9.10 | 18.10 | 25.30 | 0.00 | 0.00% | - | 0 | 279.44% |
| DECK250606P00132000 | 6/3/2025 3:15 PM | 132 | 26.22 | 19.20 | 27.00 | 0.00 | 0.00% | 2 | 0 | 316.02% |
| DECK250606P00133000 | 6/3/2025 3:15 PM | 133 | 27.20 | 20.10 | 27.80 | 0.00 | 0.00% | 2 | 0 | 314.36% |
| DECK250606P00134000 | 5/13/2025 10:37 AM | 134 | 11.00 | 21.20 | 29.20 | 0.00 | 0.00% | - | 0 | 337.70% |
| DECK250606P00135000 | 5/23/2025 11:27 AM | 135 | 33.88 | 22.00 | 30.20 | 0.00 | 0.00% | 4 | 0 | 344.29% |
| DECK250606P00139000 | 5/20/2025 12:20 PM | 139 | 14.20 | 26.10 | 34.30 | 0.00 | 0.00% | - | 0 | 374.02% |
Related Tickers
ONON On Holding AG
56.51
-2.61%
CROX Crocs, Inc.
100.40
+1.40%
NKE NIKE, Inc.
62.50
-0.41%
SKX Skechers U.S.A., Inc.
62.19
+0.08%
BIRK Birkenstock Holding plc
55.02
-1.45%
ADS.DE adidas AG
211.70
-1.12%
WWW Wolverine World Wide, Inc.
17.24
+3.61%
SHOO Steven Madden, Ltd.
24.64
-0.12%
PUM.DE PUMA SE
21.73
-2.64%
AREB American Rebel Holdings, Inc.
1.6750
-0.30%