U.S. Markets open in 9 hrs 22 mins

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.21+0.41 (+1.15%)
At close: 4:02PM EDT
People also watch
FLCABHIBBURBNAEO
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170818C000300002017-07-25 9:37AM EDT30.005.566.106.600.00-41451.66%
DKS170818C000310002017-07-13 9:35AM EDT31.006.106.206.700.00-3595.21%
DKS170818C000320002017-07-18 2:37PM EDT32.005.405.305.700.00-5885.94%
DKS170818C000330002017-07-26 11:47PM EDT33.003.553.603.900.00-10654.15%
DKS170818C000340002017-07-11 9:55AM EDT34.004.103.804.100.00-2677.00%
DKS170818C000350002017-07-26 10:29AM EDT35.001.752.252.450.021.16%45249.95%
DKS170818C000360002017-07-26 3:29PM EDT36.001.741.701.900.1610.13%3150149.61%
DKS170818C000370002017-07-26 2:23PM EDT37.001.421.251.400.2521.37%3719848.24%
DKS170818C000380002017-07-26 3:35PM EDT38.000.890.851.05-0.04-4.30%13523548.63%
DKS170818C000390002017-07-26 1:08PM EDT39.000.580.600.750.00-2596848.24%
DKS170818C000400002017-07-26 3:35PM EDT40.000.430.400.500.0822.86%294,72247.07%
DKS170818C000410002017-07-26 10:27AM EDT41.000.200.250.35-0.07-25.93%57347.36%
DKS170818C000420002017-07-26 11:13AM EDT42.000.140.150.25-0.01-6.67%430148.15%
DKS170818C000430002017-07-24 2:40PM EDT43.000.100.100.200.00-266450.39%
DKS170818C000440002017-07-25 9:32AM EDT44.000.100.050.100.00-46947.27%
DKS170818C000450002017-07-26 10:36AM EDT45.000.050.000.10-0.05-50.00%23851.56%
DKS170818C000460002017-07-26 3:11PM EDT46.000.050.000.10-0.03-37.50%4655.47%
DKS170818C000470002017-06-30 11:45PM EDT47.000.330.200.300.00-101072.17%
DKS170818C000490002017-07-14 11:48PM EDT49.000.050.000.100.00-4459.38%
DKS170818C000500002017-07-07 11:49PM EDT50.000.330.000.100.00-151562.89%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170818P000300002017-07-24 9:34AM EDT30.000.250.100.150.00-1250.39%
DKS170818P000310002017-07-24 2:36PM EDT31.000.380.150.250.00-22751.95%
DKS170818P000320002017-07-26 12:24PM EDT32.000.400.250.400.0411.11%63,70351.56%
DKS170818P000330002017-07-25 3:44PM EDT33.000.640.450.600.00-30247250.78%
DKS170818P000340002017-07-26 3:20PM EDT34.000.750.700.85-0.05-6.25%21419949.41%
DKS170818P000350002017-07-26 3:06PM EDT35.001.051.051.25-0.15-12.50%1966250.24%
DKS170818P000360002017-07-26 3:45PM EDT36.001.581.501.65-0.27-14.59%553,85148.54%
DKS170818P000370002017-07-26 3:15PM EDT37.002.001.852.20-0.10-4.76%92,96748.54%
DKS170818P000380002017-07-18 3:16PM EDT38.002.452.202.350.00-5084533.89%
DKS170818P000390002017-07-19 11:01AM EDT39.003.002.752.950.00-43026.17%
DKS170818P000400002017-07-24 2:51PM EDT40.005.174.104.400.00-1514751.07%
DKS170818P000410002017-07-21 2:45PM EDT41.004.474.204.400.102.29%42100.00%
DKS170818P000420002017-07-26 12:19PM EDT42.006.305.706.101.5131.52%14151.27%
DKS170818P000430002017-07-21 2:23PM EDT43.006.295.906.201.0720.50%19330.00%
DKS170818P000440002017-07-21 2:38PM EDT44.007.216.807.100.050.70%2200.00%
DKS170818P000450002017-07-07 2:53PM EDT45.005.525.005.600.162.99%310.00%
DKS170818P000470002017-07-21 11:56PM EDT47.009.919.7010.100.00-550.00%