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
DKS180119C000160002017-12-06 2:28PM EST16.0014.3813.7014.40+2.65+22.59%23198.63%
DKS180119C000220002017-11-17 10:48AM EST22.006.656.707.00+1.15+20.91%33049.22%
DKS180119C000230002017-12-15 9:38AM EST23.006.505.906.20-1.06-14.02%1461.04%
DKS180119C000240002017-12-13 3:07PM EST24.006.404.905.400.00-403463.48%
DKS180119C000250002017-12-04 3:22PM EST25.005.485.105.50+0.28+5.38%359588.96%
DKS180119C000260002017-12-15 3:35PM EST26.003.403.103.30-0.08-2.30%145240.04%
DKS180119C000270002017-12-13 11:35AM EST27.003.502.352.500.00-345138.18%
DKS180119C000280002017-12-15 2:53PM EST28.002.001.701.80-0.01-0.50%1178336.62%
DKS180119C000290002017-12-15 3:55PM EST29.001.211.151.25-0.29-19.33%10831936.13%
DKS180119C000300002017-12-15 3:55PM EST30.000.800.750.80-0.15-15.79%2121,12535.01%
DKS180119C000310002017-12-15 3:52PM EST31.000.500.450.55-0.17-25.37%401,97436.52%
DKS180119C000320002017-12-15 3:35PM EST32.000.350.300.35-0.10-22.22%531,64136.87%
DKS180119C000330002017-12-15 11:18AM EST33.000.250.150.25-0.02-7.41%82,06438.87%
DKS180119C000340002017-12-15 3:53PM EST34.000.130.050.15-0.04-23.53%2520338.87%
DKS180119C000350002017-12-15 3:40PM EST35.000.130.050.10-0.07-35.00%1056640.04%
DKS180119C000360002017-12-14 3:10PM EST36.000.070.000.100.00-344544.53%
DKS180119C000370002017-12-12 3:54PM EST37.000.050.000.050.00-111442.77%
DKS180119C000390002017-12-08 11:02AM EST39.000.050.050.10-0.10-66.67%155053.71%
DKS180119C000400002017-11-01 1:20PM EST40.000.050.000.050.00-230553.52%
DKS180119C000410002017-10-02 9:02AM EST41.000.020.000.050.00-1019651.56%
DKS180119C000430002017-09-05 2:55PM EST43.000.030.000.050.00-314157.03%
DKS180119C000440002017-09-13 9:21AM EST44.000.030.000.050.00-15660.16%
DKS180119C000450002017-09-07 8:51AM EST45.000.020.000.050.00-454162.50%
DKS180119C000460002017-10-27 9:51AM EST46.000.050.000.05+0.04+400.00%42365.63%
DKS180119C000480002017-06-02 10:45PM EST48.002.000.000.050.00-3370.31%
DKS180119C000490002017-10-16 10:03AM EST49.000.050.000.05+0.02+66.67%21172.66%
DKS180119C000500002017-12-15 1:21PM EST50.000.050.000.05+0.02+66.67%1021975.00%
DKS180119C000525002017-11-29 11:40AM EST52.500.050.000.05+0.03+150.00%316980.47%
DKS180119C000550002017-11-09 1:46PM EST55.000.040.000.050.00-20020785.94%
DKS180119C000575002017-09-08 10:14AM EST57.500.050.000.05-0.04-44.44%24991.41%
DKS180119C000625002017-12-07 3:53PM EST62.500.050.000.05-0.05-50.00%520100.00%
DKS180119C000650002017-10-23 8:30AM EST65.000.040.000.050.00-1325104.69%
DKS180119C000675002017-08-16 2:13PM EST67.500.050.000.050.00-20618108.59%
DKS180119C000700002017-08-10 9:37AM EST70.000.010.000.050.00-1454112.50%
DKS180119C000750002017-06-05 9:55AM EST75.000.020.000.050.00-100145120.31%
DKS180119C000800002017-06-05 9:55AM EST80.000.030.000.050.00-5051126.56%
DKS180119C000850002017-06-07 10:57AM EST85.000.020.000.050.00-1014132.81%
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%320112.89%
DKS180119P000180002017-11-17 1:20PM EST18.000.050.000.10-0.01-16.67%2313478.91%
DKS180119P000190002017-11-29 9:33AM EST19.000.040.000.05-0.06-60.00%124964.06%
DKS180119P000200002017-11-30 11:54AM EST20.000.020.000.050.00-101,19957.03%
DKS180119P000210002017-11-24 11:16AM EST21.000.050.000.10-0.03-37.50%2032156.25%
DKS180119P000220002017-11-30 9:31AM EST22.000.050.050.100.00-1024653.13%
DKS180119P000230002017-12-08 9:40AM EST23.000.020.000.05-0.08-80.00%11,15042.38%
DKS180119P000240002017-12-04 11:07AM EST24.000.100.100.15-0.10-50.00%277945.51%
DKS180119P000250002017-12-14 2:06PM EST25.000.100.050.150.00-41,64337.79%
DKS180119P000260002017-12-15 3:35PM EST26.000.170.200.25-0.03-15.00%54972,35935.45%
DKS180119P000270002017-12-15 3:47PM EST27.000.400.350.45+0.10+33.33%2742234.57%
DKS180119P000280002017-12-15 11:50AM EST28.000.610.700.80-0.09-12.86%369635.11%
DKS180119P000290002017-12-15 3:46PM EST29.001.191.151.25+0.09+8.18%601,14734.77%
DKS180119P000300002017-12-15 3:49PM EST30.001.801.751.85+0.15+9.09%891,20935.01%
DKS180119P000310002017-12-14 2:30PM EST31.002.532.452.550.00-2021234.86%
DKS180119P000320002017-12-15 2:52PM EST32.002.963.203.40-0.37-11.11%1028236.91%
DKS180119P000330002017-12-14 2:18PM EST33.003.904.004.300.00-532338.87%
DKS180119P000340002017-12-11 9:36AM EST34.003.854.905.300.00-17144.73%
DKS180119P000350002017-12-15 11:46AM EST35.005.735.906.20+1.43+33.26%10056443.95%
DKS180119P000360002017-10-16 11:00AM EST36.0011.519.409.700.00-551135.40%
DKS180119P000370002017-11-16 1:53PM EST37.009.008.308.600.00-313368.36%
DKS180119P000380002017-12-15 3:55PM EST38.009.078.909.30+0.97+11.98%41,28764.65%
DKS180119P000390002017-10-10 9:59AM EST39.0011.7012.3012.700.00-173153.03%
DKS180119P000400002017-12-12 2:38PM EST40.009.7010.8011.500.00-777760.35%
DKS180119P000410002017-06-12 1:17PM EST41.004.2014.2014.500.00-229159.57%
DKS180119P000420002017-12-08 11:08AM EST42.0011.0010.9011.20-3.50-24.14%11770.00%
DKS180119P000430002017-08-23 10:46AM EST43.0016.6316.3016.800.00-3435176.27%
DKS180119P000440002017-08-04 10:49PM EST44.007.7017.2018.000.00-1313182.71%
DKS180119P000450002017-12-07 3:56PM EST45.0015.2014.4016.00-4.78-23.92%61500.00%
DKS180119P000470002017-11-27 2:23PM EST47.0020.2019.8020.30+0.57+2.90%1382178.13%
DKS180119P000480002017-06-16 10:46PM EST48.009.3021.1021.700.00-30194.09%
DKS180119P000500002017-11-28 11:34AM EST50.0023.1020.5021.20+0.70+3.13%25398.05%
DKS180119P000525002017-11-30 9:31AM EST52.5023.0023.6024.000.00-213115.04%
DKS180119P000550001969-12-31 7:00PM EST55.000.0012.8013.700.00-000.00%
DKS180119P000575002017-07-24 1:01PM EST57.5022.0230.8031.100.00-2148230.18%
DKS180119P000600002017-12-06 2:29PM EST60.0029.8029.8030.60+4.99+20.11%3160.00%
DKS180119P000625002017-06-02 10:45PM EST62.5016.6035.6036.200.00-50243.36%
DKS180119P000650002017-06-02 10:45PM EST65.0015.7038.2038.900.00-100255.57%
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%