DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180216C000250002018-01-03 2:42PM EST25.005.906.106.300.00-22120.00%
DKS180216C000260002018-01-16 2:37PM EST26.006.407.808.100.00-20650.00%
DKS180216C000270002018-01-10 1:18PM EST27.004.005.607.100.00-3950.00%
DKS180216C000280002018-01-11 3:45PM EST28.004.854.705.800.00-370.00%
DKS180216C000290002018-01-18 10:36AM EST29.003.965.005.400.00-51570.00%
DKS180216C000300002018-01-22 10:58AM EST30.005.000.000.000.00-1000.00%
DKS180216C000310002018-01-22 1:44PM EST31.003.860.000.000.00-1500.00%
DKS180216C000320002018-01-22 2:01PM EST32.003.120.000.000.00-2300.00%
DKS180216C000330002018-01-22 1:03PM EST33.002.400.000.000.00-400.00%
DKS180216C000340002018-01-22 3:08PM EST34.001.660.000.000.00-11400.00%
DKS180216C000350002018-01-22 3:54PM EST35.001.200.000.000.00-22601.56%
DKS180216C000360002018-01-22 3:50PM EST36.000.800.000.000.00-16003.13%
DKS180216C000370002018-01-22 2:44PM EST37.000.520.000.000.00-47206.25%
DKS180216C000380002018-01-22 2:37PM EST38.000.330.000.000.00-22012.50%
DKS180216C000400002018-01-22 1:36PM EST40.000.100.000.000.00-64012.50%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180216P000220002017-12-22 11:47PM EST22.000.050.000.100.00-51185.94%
DKS180216P000230002018-01-12 11:45AM EST23.000.020.000.05-0.04-66.67%439071.09%
DKS180216P000240002018-01-12 10:12AM EST24.000.030.000.05-0.05-62.50%11764.06%
DKS180216P000250002018-01-16 11:56AM EST25.000.010.000.050.00-24357.81%
DKS180216P000260002018-01-18 1:59PM EST26.000.050.000.050.00-35651.56%
DKS180216P000270002018-01-16 2:17PM EST27.000.100.000.100.00-18527451.17%
DKS180216P000280002018-01-22 2:13PM EST28.000.040.000.000.00-37025.00%
DKS180216P000290002018-01-22 2:31PM EST29.000.070.000.000.00-7012.50%
DKS180216P000300002018-01-22 2:37PM EST30.000.140.000.000.00-208012.50%
DKS180216P000310002018-01-22 2:31PM EST31.000.240.000.000.00-88012.50%
DKS180216P000320002018-01-22 3:35PM EST32.000.450.000.000.00-16306.25%
DKS180216P000330002018-01-22 3:55PM EST33.000.700.000.000.00-6506.25%
DKS180216P000340002018-01-22 3:51PM EST34.001.100.000.000.00-13301.56%
DKS180216P000350002018-01-22 3:15PM EST35.001.620.000.000.00-6900.00%
DKS180216P000360002018-01-22 2:45PM EST36.002.200.000.000.00-8800.00%
DKS180216P000370002018-01-22 2:28PM EST37.002.850.000.000.00-300.00%
DKS180216P000380002018-01-22 11:46AM EST38.003.600.000.000.00-200.00%