DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS171117C000220002017-10-11 11:46AM EDT22.003.904.805.000.00-207059.96%
DKS171117C000230002017-10-13 11:47PM EDT23.002.753.904.100.00-1155.96%
DKS171117C000240002017-10-20 2:49PM EDT24.003.323.103.30+1.07+47.56%25554.79%
DKS171117C000250002017-10-20 2:08PM EDT25.002.602.402.55+0.55+26.83%59753.32%
DKS171117C000260002017-10-20 9:51AM EDT26.001.801.801.90+0.30+20.00%1965452.25%
DKS171117C000270002017-10-20 3:25PM EDT27.001.331.251.35+0.24+22.02%1,11345450.15%
DKS171117C000280002017-10-20 3:42PM EDT28.000.910.850.95+0.20+28.17%10042351.42%
DKS171117C000290002017-10-20 1:07PM EDT29.000.650.550.65+0.20+44.44%24025451.17%
DKS171117C000300002017-10-20 1:31PM EDT30.000.420.350.40+0.15+55.56%13228249.51%
DKS171117C000310002017-10-20 1:21PM EDT31.000.220.200.30+0.11+100.00%255352.05%
DKS171117C000320002017-10-11 10:17AM EDT32.000.070.050.150.00-213048.73%
DKS171117C000330002017-10-19 11:05AM EDT33.000.080.050.100.00-101149.81%
DKS171117C000340002017-09-25 9:34AM EDT34.000.100.000.150.00-101251.95%
DKS171117C000350002017-10-06 9:45AM EDT35.000.070.050.10-0.03-30.00%1156.84%
DKS171117C000360002017-10-12 1:02PM EDT36.000.010.000.150.00-5461.52%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS171117P000200002017-10-17 11:36AM EDT20.000.120.000.100.00-73758.20%
DKS171117P000210002017-10-19 10:47AM EDT21.000.140.050.150.00-26357.42%
DKS171117P000220002017-10-20 3:45PM EDT22.000.190.150.20-0.06-24.00%3015755.47%
DKS171117P000230002017-10-20 11:29AM EDT23.000.320.250.35-0.10-23.81%72,18054.10%
DKS171117P000240002017-10-20 3:10PM EDT24.000.510.450.55-0.22-30.14%3728453.32%
DKS171117P000250002017-10-20 2:30PM EDT25.000.760.700.80-0.24-24.00%4432251.17%
DKS171117P000260002017-10-20 11:38AM EDT26.001.121.051.20-0.33-22.76%1279050.29%
DKS171117P000270002017-10-20 3:59PM EDT27.001.571.501.65-0.48-23.41%4012950.88%
DKS171117P000280002017-10-20 3:27PM EDT28.002.172.102.25-0.36-14.23%218350.34%
DKS171117P000290002017-10-20 12:49PM EDT29.002.802.802.95-0.60-17.65%71550.00%
DKS171117P000300002017-10-19 10:09AM EDT30.004.163.603.800.00-59852.73%
DKS171117P000310002017-10-13 3:29PM EDT31.006.224.404.600.00-21450.29%
DKS171117P000320002017-10-20 11:53PM EDT32.006.205.305.500.00-1150.39%
DKS171117P000330002017-10-17 9:49AM EDT33.007.936.206.500.00-1356.35%
DKS171117P000350002017-10-06 11:57PM EDT35.007.358.208.400.00-2256.25%