U.S. Markets open in 8 hrs 55 mins

Dick's Sporting Goods, Inc. (DKS)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
26.27-0.19 (-0.72%)
At close: 4:01PM EDT
People also watch
FLHIBBCABURBNKSS
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915C000230002017-08-23 12:06AM EDT23.003.603.203.500.00-101049.02%
DKS170915C000240002017-08-22 12:06PM EDT24.002.402.402.50-0.30-11.11%1021937.79%
DKS170915C000250002017-08-22 2:55PM EDT25.001.801.601.70-0.11-5.76%13740635.45%
DKS170915C000260002017-08-22 3:39PM EDT26.001.100.951.05-0.15-12.00%7615133.99%
DKS170915C000270002017-08-22 3:59PM EDT27.000.590.500.60-0.16-21.33%19741033.74%
DKS170915C000280002017-08-22 3:16PM EDT28.000.350.250.35-0.07-16.67%20559135.35%
DKS170915C000290002017-08-22 2:52PM EDT29.000.150.100.20-0.08-34.78%1051,16436.91%
DKS170915C000300002017-08-22 3:22PM EDT30.000.060.050.10-0.04-40.00%5441737.21%
DKS170915C000310002017-08-18 11:50PM EDT31.000.080.050.150.00-2814848.44%
DKS170915C000320002017-08-18 11:50PM EDT32.000.050.000.100.00-172,75850.00%
DKS170915C000330002017-08-22 9:30AM EDT33.000.080.000.05+0.03+60.00%120148.83%
DKS170915C000340002017-08-17 11:58AM EDT34.000.020.000.050.00-536453.91%
DKS170915C000350002017-08-21 12:57PM EDT35.000.030.000.050.00-343752.73%
DKS170915C000360002017-08-18 3:04PM EDT36.000.010.000.050.00-429157.03%
DKS170915C000370002017-08-21 9:49AM EDT37.000.050.000.050.00-121760.94%
DKS170915C000380002017-08-18 11:14AM EDT38.000.020.000.050.00-13,60864.84%
DKS170915C000390002017-08-22 9:30AM EDT39.000.100.000.05+0.05+100.00%225468.75%
DKS170915C000400002017-08-22 2:19PM EDT40.000.010.000.050.00-3254772.66%
DKS170915C000410002017-08-16 11:40AM EDT41.000.030.000.050.00-219176.56%
DKS170915C000420002017-08-17 11:50AM EDT42.000.010.000.050.00-2048379.69%
DKS170915C000430002017-08-21 1:28PM EDT43.000.030.000.050.00-122882.81%
DKS170915C000440002017-08-22 12:28PM EDT44.000.030.000.05-0.12-80.00%811285.94%
DKS170915C000450002017-08-15 1:19PM EDT45.000.050.000.050.00-936989.06%
DKS170915C000460002017-08-15 9:31AM EDT46.000.050.000.050.00-1012192.19%
DKS170915C000470002017-07-25 12:59PM EDT47.000.050.050.100.00-594110.94%
DKS170915C000480002017-08-14 2:05PM EDT48.000.030.000.050.00-289498.44%
DKS170915C000490002017-08-04 1:54PM EDT49.000.050.000.10-0.03-37.50%258110.94%
DKS170915C000500002017-08-15 2:38PM EDT50.000.020.000.050.00-12636103.91%
DKS170915C000525002017-08-16 10:08AM EDT52.500.010.000.050.00-10161110.94%
DKS170915C000550002017-08-22 1:20PM EDT55.000.050.000.05+0.02+66.67%15533117.19%
DKS170915C000575002017-06-02 11:44PM EDT57.500.050.000.100.00-6350133.59%
DKS170915C000600002017-08-22 3:39PM EDT60.000.010.000.05-0.04-80.00%1458128.13%
DKS170915C000650002017-06-02 11:44PM EDT65.000.050.000.050.00-217139.06%
DKS170915C000700002017-06-02 11:44PM EDT70.000.200.000.050.00-126152148.44%
DKS170915C000750002017-06-02 11:44PM EDT75.000.100.000.050.00-344156.25%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915P000230002017-08-21 12:48PM EDT23.000.120.050.150.00-17918042.97%
DKS170915P000240002017-08-22 1:56PM EDT24.000.250.200.30+0.01+4.17%4022041.80%
DKS170915P000250002017-08-22 1:57PM EDT25.000.510.400.50+0.02+4.08%1755,62638.57%
DKS170915P000260002017-08-22 2:53PM EDT26.000.800.800.900.00-14274238.53%
DKS170915P000270002017-08-22 1:58PM EDT27.001.501.351.50+0.14+10.29%8142140.23%
DKS170915P000280002017-08-22 2:52PM EDT28.002.042.102.20+0.08+4.08%4869140.77%
DKS170915P000290002017-08-22 3:32PM EDT29.002.852.903.10-0.05-1.72%3128346.29%
DKS170915P000300002017-08-22 3:32PM EDT30.003.803.804.10+0.12+3.26%1795855.08%
DKS170915P000310002017-08-22 9:37AM EDT31.005.104.805.00+0.92+22.01%213550.00%
DKS170915P000320002017-08-22 10:30AM EDT32.005.905.706.00+0.30+5.36%1528852.15%
DKS170915P000330002017-08-22 2:19PM EDT33.006.876.707.00+0.76+12.44%1238958.20%
DKS170915P000340002017-08-22 9:37AM EDT34.007.977.708.00+0.59+7.99%363463.87%
DKS170915P000350002017-08-22 9:30AM EDT35.008.608.709.00+0.15+1.78%11,23469.14%
DKS170915P000360002017-08-21 3:31PM EDT36.009.509.7010.000.00-1017674.41%
DKS170915P000370002017-08-22 11:58AM EDT37.0011.0010.7011.10+0.40+3.77%361785.16%
DKS170915P000380002017-08-22 2:58PM EDT38.0011.7011.7012.00+0.59+5.31%517583.98%
DKS170915P000390002017-08-21 2:07PM EDT39.0012.6112.7013.000.00-42,12988.67%
DKS170915P000400002017-08-21 11:58AM EDT40.0013.5013.7014.000.00-258892.97%
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%
DKS170915P000440002017-08-22 10:40AM EDT44.0018.0017.7018.10+0.60+3.45%1338116.21%
DKS170915P000450002017-08-21 12:31PM EDT45.0018.4918.7019.000.00-81,433112.89%
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 EDT50.0023.5123.7024.000.00-2134129.69%
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%