DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS171215C000170002017-11-10 11:46PM EST17.009.748.9011.300.00-300.00%
DKS171215C000180002017-09-18 11:33AM EST18.009.508.509.100.00-500.00%
DKS171215C000200002017-11-09 1:20PM EST20.006.906.507.100.00-11210.00%
DKS171215C000210002017-11-20 1:19PM EST21.007.800.000.000.00-25000.00%
DKS171215C000220002017-11-15 1:01PM EST22.005.086.606.900.00-1200.00%
DKS171215C000230002017-11-17 3:30PM EST23.005.705.705.90+0.73+14.69%21270.00%
DKS171215C000240002017-11-17 3:33PM EST24.004.604.705.00+0.55+13.58%252260.00%
DKS171215C000250002017-11-20 3:56PM EST25.004.130.000.000.00-3200.00%
DKS171215C000260002017-11-20 3:58PM EST26.003.210.000.000.00-3300.00%
DKS171215C000270002017-11-20 3:30PM EST27.002.290.000.000.00-8300.00%
DKS171215C000280002017-11-20 3:58PM EST28.001.700.000.000.00-7,64400.00%
DKS171215C000290002017-11-20 3:52PM EST29.001.130.000.000.00-27500.00%
DKS171215C000300002017-11-20 3:50PM EST30.000.670.000.000.00-10803.13%
DKS171215C000310002017-11-20 3:58PM EST31.000.390.000.000.00-26006.25%
DKS171215C000320002017-11-20 3:40PM EST32.000.210.000.000.00-68012.50%
DKS171215C000330002017-11-20 2:27PM EST33.000.100.000.000.00-12012.50%
DKS171215C000340002017-11-15 2:15PM EST34.000.020.000.100.00-15840.04%
DKS171215C000350002017-11-16 2:17PM EST35.000.030.000.050.00-418439.65%
DKS171215C000360002017-10-11 8:36AM EST36.000.050.000.050.00-5015544.53%
DKS171215C000370002017-11-13 3:40PM EST37.000.050.000.050.00-213549.02%
DKS171215C000380002017-10-26 8:40AM EST38.000.020.000.050.00-23953.52%
DKS171215C000390002017-08-31 1:08PM EST39.000.070.000.100.00-15557.42%
DKS171215C000400002017-09-25 8:34AM EST40.000.030.000.050.00-48855.47%
DKS171215C000410002017-08-18 2:19PM EST41.000.060.000.10-0.04-40.00%212565.63%
DKS171215C000420002017-08-17 11:43AM EST42.000.050.000.050.00-11,02362.50%
DKS171215C000430002017-08-15 12:20PM EST43.000.050.000.050.00-12766.02%
DKS171215C000440002017-08-24 9:41AM EST44.000.050.000.050.00-13869.53%
DKS171215C000450002017-09-06 12:46PM EST45.000.050.000.050.00-2310572.66%
DKS171215C000460002017-08-15 1:12PM EST46.000.020.000.050.00-31575.78%
DKS171215C000470002017-06-23 12:34PM EST47.000.971.001.15-0.13-11.82%142165.82%
DKS171215C000480002017-08-02 2:59PM EST48.000.420.400.550.00-1144135.94%
DKS171215C000490002017-10-06 8:38AM EST49.000.030.000.05-0.42-93.33%23384.38%
DKS171215C000500002017-11-20 12:10PM EST50.000.020.000.000.00-5050.00%
DKS171215C000525002017-08-09 9:52AM EST52.500.190.100.150.00-1047117.58%
DKS171215C000550002017-08-10 10:20AM EST55.000.100.050.150.00-121120.31%
DKS171215C000575002017-06-02 10:44PM EST57.500.500.250.350.00-55153.52%
DKS171215C000600002017-08-28 11:29AM EST60.000.010.000.050.00-1011110.94%
DKS171215C000650002017-06-02 10:44PM EST65.000.100.050.100.00-525139.06%
DKS171215C000700002017-06-02 10:44PM EST70.000.250.000.050.00-1616131.25%
DKS171215C000750002017-06-02 10:44PM EST75.000.100.000.050.00-1520139.06%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS171215P000170002017-11-17 9:34AM EST17.000.030.000.05-0.06-66.67%15192.19%
DKS171215P000180002017-11-13 12:41PM EST18.000.100.000.050.00-5883.59%
DKS171215P000190002017-11-14 9:37AM EST19.000.090.000.050.00-1006275.00%
DKS171215P000200002017-11-17 1:47PM EST20.000.010.000.05-0.02-66.67%222967.19%
DKS171215P000210002017-11-17 2:00PM EST21.000.020.000.050.00-649159.38%
DKS171215P000220002017-11-20 9:30AM EST22.000.010.000.000.00-2025.00%
DKS171215P000230002017-11-20 1:27PM EST23.000.030.000.000.00-12025.00%
DKS171215P000240002017-11-20 3:22PM EST24.000.070.000.000.00-34025.00%
DKS171215P000250002017-11-20 3:36PM EST25.000.100.000.000.00-80012.50%
DKS171215P000260002017-11-20 3:55PM EST26.000.200.000.000.00-5,700012.50%
DKS171215P000270002017-11-20 3:30PM EST27.000.420.000.000.00-15606.25%
DKS171215P000280002017-11-20 3:38PM EST28.000.770.000.000.00-11303.13%
DKS171215P000290002017-11-20 3:38PM EST29.001.190.000.000.00-4500.39%
DKS171215P000300002017-11-20 11:48AM EST30.002.200.000.000.00-200.00%
DKS171215P000310002017-11-17 2:32PM EST31.002.952.702.80-2.78-48.52%25951.90%
DKS171215P000320002017-11-20 2:58PM EST32.003.310.000.000.00-100.00%
DKS171215P000330002017-11-16 10:41AM EST33.005.504.404.600.00-29860.74%
DKS171215P000340002017-11-20 2:17PM EST34.005.300.000.000.00-1000.00%
DKS171215P000350002017-11-13 11:20AM EST35.008.766.306.600.00-315473.54%
DKS171215P000360002017-09-11 10:53AM EST36.009.129.109.600.00-492154.20%
DKS171215P000370002017-11-03 8:42AM EST37.0012.3512.5013.00-0.35-2.76%596242.87%
DKS171215P000380002017-11-17 12:42PM EST38.009.759.309.50-0.59-5.71%221389.94%
DKS171215P000390002017-09-13 11:53AM EST39.0010.8412.2012.500.00-41,143176.61%
DKS171215P000400002017-11-15 3:34PM EST40.0013.2011.2011.500.00-17998.05%
DKS171215P000410002017-11-17 12:19PM EST41.0012.7512.3012.50-1.45-10.21%1035106.25%
DKS171215P000420002017-11-01 9:28AM EST42.0017.6017.3017.800.00-524271.97%
DKS171215P000430002017-09-08 9:19AM EST43.0016.0015.7016.500.00-1835192.63%
DKS171215P000440002017-08-04 9:31AM EST44.007.4016.9017.500.00-1013202.05%
DKS171215P000450002017-11-17 9:30AM EST45.0017.6016.2016.50-0.70-3.83%233121.88%
DKS171215P000470002017-07-14 10:49PM EST47.0010.5419.5020.500.00-11210.06%
DKS171215P000480002017-08-04 10:49PM EST48.0010.7520.6021.600.00-22218.85%
DKS171215P000490002017-08-08 8:35AM EST49.0011.5621.7022.500.00-22223.63%
DKS171215P000500002017-09-13 2:10PM EST50.0021.8022.5023.600.00-114226.17%
DKS171215P000525002017-08-11 9:29AM EST52.5018.7825.7026.000.00-213248.93%
DKS171215P000550002017-09-12 12:31PM EST55.0027.0028.2028.600.00-215261.18%
DKS171215P000750002017-10-27 10:52PM EST75.0048.2047.9048.900.00-33324.85%