U.S. Markets close in 5 hrs 39 mins

Dick's Sporting Goods, Inc. (DKS)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.29-0.17 (-0.64%)
As of 10:21AM EDT. Market open.
People also watch
FLHIBBCABURBNKSS
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915C000230002017-08-22 10:01AM EDT23.003.603.303.900.00-101053.32%
DKS170915C000240002017-08-22 9:41AM EDT24.002.452.552.70-0.25-9.26%11946.97%
DKS170915C000250002017-08-22 9:58AM EDT25.001.871.651.80-0.04-2.09%11040638.48%
DKS170915C000260002017-08-22 9:45AM EDT26.001.101.051.15-0.15-12.00%615136.57%
DKS170915C000270002017-08-21 3:56PM EDT27.000.750.600.700.00-32641036.52%
DKS170915C000280002017-08-22 10:02AM EDT28.000.360.300.40-0.06-14.29%1759136.67%
DKS170915C000290002017-08-22 9:54AM EDT29.000.180.150.20-0.05-21.74%31,16435.94%
DKS170915C000300002017-08-22 9:56AM EDT30.000.100.050.150.00-841740.43%
DKS170915C000310002017-08-18 11:50PM EDT31.000.080.050.150.00-2814847.27%
DKS170915C000320002017-08-18 11:50PM EDT32.000.050.000.100.00-172,75848.83%
DKS170915C000330002017-08-22 9:30AM EDT33.000.080.000.10+0.03+60.00%120154.69%
DKS170915C000340002017-08-17 11:58AM EDT34.000.020.000.050.00-536452.73%
DKS170915C000350002017-08-21 12:57PM EDT35.000.030.000.050.00-343751.56%
DKS170915C000360002017-08-18 3:04PM EDT36.000.010.000.050.00-429155.47%
DKS170915C000370002017-08-21 9:49AM EDT37.000.050.000.050.00-121759.77%
DKS170915C000380002017-08-18 11:14AM EDT38.000.020.000.050.00-13,60863.67%
DKS170915C000390002017-08-22 9:30AM EDT39.000.100.000.05+0.05+100.00%225467.19%
DKS170915C000400002017-08-21 9:55AM EDT40.000.010.000.050.00-754771.09%
DKS170915C000410002017-08-16 11:40AM EDT41.000.030.000.050.00-219174.22%
DKS170915C000420002017-08-17 11:50AM EDT42.000.010.000.050.00-2048378.13%
DKS170915C000430002017-08-21 1:28PM EDT43.000.030.000.050.00-122881.25%
DKS170915C000440002017-08-14 3:51PM EDT44.000.150.000.050.00-4011284.38%
DKS170915C000450002017-08-15 1:19PM EDT45.000.050.000.050.00-936987.50%
DKS170915C000460002017-08-15 9:31AM EDT46.000.050.000.050.00-1012190.63%
DKS170915C000470002017-07-25 12:59PM EDT47.000.050.050.100.00-594108.59%
DKS170915C000480002017-08-14 2:05PM EDT48.000.030.000.050.00-289496.09%
DKS170915C000490002017-08-04 1:54PM EDT49.000.050.000.10-0.03-37.50%258108.59%
DKS170915C000500002017-08-15 2:38PM EDT50.000.020.000.050.00-12636101.56%
DKS170915C000525002017-08-16 10:08AM EDT52.500.010.000.050.00-10161107.81%
DKS170915C000550002017-08-16 11:01AM EDT55.000.030.000.050.00-15533114.06%
DKS170915C000575002017-06-02 11:44PM EDT57.500.050.000.100.00-6350130.47%
DKS170915C000600002017-06-02 11:44PM EDT60.000.050.000.050.00-1458125.00%
DKS170915C000650002017-06-02 11:44PM EDT65.000.050.000.050.00-217135.94%
DKS170915C000700002017-06-02 11:44PM EDT70.000.200.000.050.00-126152145.31%
DKS170915C000750002017-06-02 11:44PM EDT75.000.100.000.050.00-344153.13%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915P000230002017-08-21 12:48PM EDT23.000.120.100.150.00-17918042.29%
DKS170915P000240002017-08-22 9:33AM EDT24.000.240.200.300.00-1022041.21%
DKS170915P000250002017-08-22 10:05AM EDT25.000.520.450.55+0.03+6.12%375,62640.14%
DKS170915P000260002017-08-22 10:04AM EDT26.000.900.850.90+0.10+12.50%7774238.09%
DKS170915P000270002017-08-22 9:58AM EDT27.001.381.301.40+0.02+1.47%2542136.13%
DKS170915P000280002017-08-22 9:31AM EDT28.002.002.052.15+0.04+2.04%569138.38%
DKS170915P000290002017-08-22 9:40AM EDT29.003.002.803.00+0.10+3.45%1128341.02%
DKS170915P000300002017-08-22 9:30AM EDT30.003.703.704.00+0.02+0.54%295849.41%
DKS170915P000310002017-08-22 9:37AM EDT31.005.104.705.00+0.92+22.01%213557.03%
DKS170915P000320002017-08-18 12:59PM EDT32.005.605.605.900.00-1028857.03%
DKS170915P000330002017-08-18 3:51PM EDT33.006.116.006.30+0.71+13.15%324070.00%
DKS170915P000340002017-08-22 9:37AM EDT34.007.977.608.10+1.57+24.53%363464.45%
DKS170915P000350002017-08-22 9:30AM EDT35.008.608.608.90+0.15+1.78%11,23455.47%
DKS170915P000360002017-08-21 3:31PM EDT36.009.509.7010.100.00-1017680.27%
DKS170915P000370002017-08-21 10:26AM EDT37.0010.6010.5011.000.00-1061764.06%
DKS170915P000380002017-08-15 3:35PM EDT38.0011.1110.8011.500.00-461750.00%
DKS170915P000390002017-08-21 2:07PM EDT39.0012.6112.4013.100.00-42,12972.27%
DKS170915P000400002017-08-21 11:58AM EDT40.0013.5013.6014.100.00-258893.75%
DKS170915P000410002017-08-15 11:01AM EDT41.0012.6613.8014.500.00-81160.00%
DKS170915P000420002017-08-17 3:17PM EDT42.0014.4314.8015.500.00-11020.00%
DKS170915P000430002017-08-18 2:43PM EDT43.0016.3316.0016.30+6.69+69.40%25950.00%
DKS170915P000440002017-08-18 2:43PM EDT44.0017.4016.9017.50+1.15+7.08%33410.00%
DKS170915P000450002017-08-21 12:31PM EDT45.0018.4918.6019.000.00-81,433105.08%
DKS170915P000460002017-08-15 3:14PM EDT46.0019.0018.8019.500.00-11450.00%
DKS170915P000470002017-08-14 10:45AM EDT47.0012.9019.8020.500.00-7200.00%
DKS170915P000480002017-08-04 11:02AM EDT48.0010.359.9010.40+2.13+25.91%21280.00%
DKS170915P000490002017-08-08 9:35AM EDT49.0011.2314.8015.400.00-21600.00%
DKS170915P000500002017-08-21 12:31PM EDT50.0023.5123.6024.000.00-2134121.09%
DKS170915P000525002017-08-11 10:29AM EDT52.5018.7518.0019.70+8.04+75.07%2940.00%
DKS170915P000550002017-06-21 11:12AM EDT55.0017.4516.1016.600.00-1530.00%
DKS170915P000575002017-06-02 11:44PM EDT57.5011.5015.8017.300.00-13230.00%
DKS170915P000600002017-06-02 11:44PM EDT60.0010.6019.0019.300.00-5220.00%
DKS170915P000650002017-06-02 11:44PM EDT65.0014.9023.8024.600.00-350.00%