DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180119C000160002018-01-11 11:00AM EST16.0016.3716.1017.900.00-33631.64%
DKS180119C000220002017-11-17 10:48AM EST22.006.656.707.00+1.15+20.91%3300.00%
DKS180119C000230002018-01-08 10:17AM EST23.007.708.2012.300.00-40400.78%
DKS180119C000240002018-01-02 9:59AM EST24.004.976.907.200.00-2330.00%
DKS180119C000250002018-01-10 2:59PM EST25.005.707.608.800.00-11589323.83%
DKS180119C000260002018-01-16 12:37PM EST26.007.230.000.000.00-174260.00%
DKS180119C000270002018-01-16 2:35PM EST27.005.240.000.000.00-104320.00%
DKS180119C000280002018-01-12 12:23PM EST28.005.405.205.40+1.10+25.58%16755237.11%
DKS180119C000290002018-01-16 3:54PM EST29.003.370.000.000.00-441,4220.00%
DKS180119C000300002018-01-16 3:05PM EST30.002.430.000.000.00-361,1130.00%
DKS180119C000310002018-01-16 2:28PM EST31.001.410.000.000.00-202,3930.00%
DKS180119C000320002018-01-16 3:14PM EST32.000.720.000.000.00-584,5770.00%
DKS180119C000330002018-01-16 3:54PM EST33.000.250.000.000.00-1732,2566.25%
DKS180119C000340002018-01-16 3:44PM EST34.000.070.000.000.00-47679312.50%
DKS180119C000350002018-01-16 1:59PM EST35.000.050.000.000.00-19749125.00%
DKS180119C000360002018-01-12 1:50PM EST36.000.050.000.10+0.02+66.67%10947873.44%
DKS180119C000370002017-12-12 3:54PM EST37.000.050.000.050.00-111477.34%
DKS180119C000390002017-12-08 11:02AM EST39.000.050.050.10-0.10-66.67%1550122.66%
DKS180119C000400002017-11-01 1:20PM EST40.000.050.000.050.00-2305112.50%
DKS180119C000410002017-10-02 9:02AM EST41.000.020.000.050.00-10196123.44%
DKS180119C000430002017-09-05 2:55PM EST43.000.030.000.050.00-3141143.75%
DKS180119C000440002017-09-13 9:21AM EST44.000.030.000.050.00-156153.13%
DKS180119C000450002017-09-07 8:51AM EST45.000.020.000.050.00-4541162.50%
DKS180119C000460002017-10-27 9:51AM EST46.000.050.000.05+0.04+400.00%423171.88%
DKS180119C000480002017-06-02 10:45PM EST48.002.000.000.050.00-33190.63%
DKS180119C000490002017-10-16 10:03AM EST49.000.050.000.05+0.02+66.67%211198.44%
DKS180119C000500002018-01-16 9:31AM EST50.000.100.000.000.00-221050.00%
DKS180119C000525002017-12-26 10:09AM EST52.500.010.000.050.00-20169225.00%
DKS180119C000550002017-11-09 1:46PM EST55.000.040.000.050.00-200207243.75%
DKS180119C000575002017-09-08 10:14AM EST57.500.050.000.05-0.04-44.44%249260.94%
DKS180119C000625002017-12-07 3:53PM EST62.500.050.000.05-0.05-50.00%520293.75%
DKS180119C000650002017-10-23 8:30AM EST65.000.040.000.050.00-1325306.25%
DKS180119C000675002017-08-16 2:13PM EST67.500.050.000.050.00-20618321.88%
DKS180119C000700002017-08-10 9:37AM EST70.000.010.000.050.00-1454334.38%
DKS180119C000750002017-06-05 9:55AM EST75.000.020.000.050.00-100145359.38%
DKS180119C000800002017-06-05 9:55AM EST80.000.030.000.050.00-5051384.38%
DKS180119C000850002017-06-07 10:57AM EST85.000.020.000.050.00-1014406.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180119P000170002017-10-13 9:25AM EST17.000.150.150.25+0.01+7.14%320435.94%
DKS180119P000180002017-11-17 1:20PM EST18.000.050.000.10-0.01-16.67%23134314.06%
DKS180119P000190002017-11-29 9:33AM EST19.000.040.000.05-0.06-60.00%1249260.94%
DKS180119P000200002017-11-30 11:54AM EST20.000.020.000.050.00-101,199237.50%
DKS180119P000210002017-11-24 11:16AM EST21.000.050.000.10-0.03-37.50%20321240.63%
DKS180119P000220002017-11-30 9:31AM EST22.000.050.050.100.00-10246232.81%
DKS180119P000230002018-01-11 11:38AM EST23.000.050.000.050.00-11,149175.00%
DKS180119P000240002017-12-04 11:07AM EST24.000.100.100.15-0.10-50.00%2779207.03%
DKS180119P000250002018-01-16 3:14PM EST25.000.030.000.000.00-101,57450.00%
DKS180119P000260002018-01-11 12:39PM EST26.000.030.000.050.00-272,112118.75%
DKS180119P000270002018-01-10 3:48PM EST27.000.040.000.050.00-120755101.56%
DKS180119P000280002018-01-16 3:14PM EST28.000.030.000.000.00-1881050.00%
DKS180119P000290002018-01-12 3:35PM EST29.000.030.000.050.00-61,55265.63%
DKS180119P000300002018-01-16 2:33PM EST30.000.050.000.000.00-44,21025.00%
DKS180119P000310002018-01-16 3:16PM EST31.000.140.000.000.00-10354212.50%
DKS180119P000320002018-01-16 3:15PM EST32.000.400.000.000.00-2304953.13%
DKS180119P000330002018-01-16 3:16PM EST33.001.000.000.000.00-2824130.00%
DKS180119P000340002018-01-16 2:29PM EST34.001.800.000.000.00-1850.00%
DKS180119P000350002018-01-16 3:15PM EST35.002.800.000.000.00-174380.00%
DKS180119P000360002018-01-16 2:14PM EST36.003.500.000.000.00-1030.00%
DKS180119P000370002018-01-11 3:22PM EST37.004.303.603.800.00-2910.00%
DKS180119P000380002017-12-22 3:29PM EST38.008.508.208.60-0.57-6.28%4620401.56%
DKS180119P000390002017-10-10 9:59AM EST39.0011.7012.3012.700.00-173692.58%
DKS180119P000400002017-12-19 9:33AM EST40.009.5010.2010.600.00-5727446.00%
DKS180119P000410002017-12-29 9:49AM EST41.0011.6611.1012.90+1.06+10.00%36520.31%
DKS180119P000420002018-01-09 10:46AM EST42.0012.407.509.800.00-1159177.73%
DKS180119P000430002017-08-23 10:46AM EST43.0016.6316.3016.800.00-3435781.05%
DKS180119P000440002017-08-04 10:49PM EST44.007.7017.2018.000.00-1313804.10%
DKS180119P000450002017-12-26 1:42PM EST45.0014.6416.1016.600.00-27626.37%
DKS180119P000470002017-11-27 2:23PM EST47.0020.2019.8020.30+0.57+2.90%1382809.18%
DKS180119P000480002017-06-16 10:46PM EST48.009.3021.1021.700.00-30855.47%
DKS180119P000500002017-12-26 1:42PM EST50.0019.6621.0021.600.00-233700.78%
DKS180119P000525002017-11-30 9:31AM EST52.5023.0023.6024.000.00-213735.35%
DKS180119P000550001969-12-31 7:00PM EST55.000.0012.8013.700.00-000.00%
DKS180119P000575002017-07-24 1:01PM EST57.5022.0230.8031.100.00-2148990.82%
DKS180119P000600002017-12-06 2:29PM EST60.0029.8029.8030.60+4.99+20.11%316716.99%
DKS180119P000625002017-06-02 10:45PM EST62.5016.6035.6036.200.00-501,042.77%
DKS180119P000650002017-06-02 10:45PM EST65.0015.7038.2038.900.00-1001,081.84%
DKS180119P000675002016-09-09 10:58PM EST67.5012.5011.7013.300.00-660.00%
DKS180119P000700002017-06-02 10:45PM EST70.0028.6028.7030.200.00-2280.00%
DKS180119P000750002016-10-10 10:00AM EST75.0019.4018.7020.100.00-1100.00%
DKS180119P000800002016-09-16 10:58PM EST80.0022.1020.9021.900.00-550.00%