U.S. Markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.99-0.75 (-2.70%)
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
DKS170915C000240002017-08-18 11:50PM EDT24.003.203.003.300.00-71047.56%
DKS170915C000250002017-08-18 11:50PM EDT25.002.562.202.450.00-5035643.46%
DKS170915C000260002017-08-18 11:50PM EDT26.001.501.551.750.00-602042.19%
DKS170915C000270002017-08-18 3:59PM EDT27.000.990.901.10-0.46-31.72%30022638.48%
DKS170915C000280002017-08-18 3:56PM EDT28.000.550.500.70-0.45-45.00%16747138.77%
DKS170915C000290002017-08-18 3:46PM EDT29.000.320.250.55-0.28-46.67%1531,14144.24%
DKS170915C000300002017-08-18 3:59PM EDT30.000.170.100.30-0.18-51.43%10739442.19%
DKS170915C000310002017-08-18 11:50PM EDT31.000.080.050.150.00-2814840.63%
DKS170915C000320002017-08-18 11:50PM EDT32.000.050.000.100.00-172,75842.77%
DKS170915C000330002017-08-18 9:38AM EDT33.000.050.000.05-0.02-28.57%120242.19%
DKS170915C000340002017-08-17 11:58AM EDT34.000.020.000.050.00-536447.27%
DKS170915C000350002017-08-17 9:42AM EDT35.000.030.000.050.00-143751.95%
DKS170915C000360002017-08-18 3:04PM EDT36.000.010.000.050.00-429150.78%
DKS170915C000370002017-08-18 9:31AM EDT37.000.020.000.05-0.03-60.00%422254.69%
DKS170915C000380002017-08-18 11:14AM EDT38.000.020.000.050.00-13,60858.59%
DKS170915C000390002017-08-18 11:26AM EDT39.000.010.000.05-0.02-66.67%125562.50%
DKS170915C000400002017-08-18 1:16PM EDT40.000.010.000.050.00-255465.63%
DKS170915C000410002017-08-16 11:40AM EDT41.000.030.000.050.00-219169.53%
DKS170915C000420002017-08-17 11:50AM EDT42.000.010.000.050.00-2048372.66%
DKS170915C000430002017-08-16 1:32PM EDT43.000.010.000.050.00-522875.78%
DKS170915C000440002017-08-14 3:51PM EDT44.000.150.000.050.00-4011278.91%
DKS170915C000450002017-08-15 1:19PM EDT45.000.050.000.050.00-936982.03%
DKS170915C000460002017-08-15 9:31AM EDT46.000.050.000.050.00-1012185.16%
DKS170915C000470002017-07-25 12:59PM EDT47.000.050.050.100.00-594102.34%
DKS170915C000480002017-08-14 2:05PM EDT48.000.030.000.050.00-289490.63%
DKS170915C000490002017-08-04 1:54PM EDT49.000.050.000.10-0.03-37.50%258102.34%
DKS170915C000500002017-08-15 2:38PM EDT50.000.020.000.050.00-1263696.09%
DKS170915C000525002017-08-16 10:08AM EDT52.500.010.000.050.00-10161102.34%
DKS170915C000550002017-08-16 11:01AM EDT55.000.030.000.050.00-15533108.59%
DKS170915C000575002017-06-02 11:44PM EDT57.500.050.000.100.00-6350124.22%
DKS170915C000600002017-06-02 11:44PM EDT60.000.050.000.050.00-1458119.53%
DKS170915C000650002017-06-02 11:44PM EDT65.000.050.000.050.00-217129.69%
DKS170915C000700002017-06-02 11:44PM EDT70.000.200.000.050.00-126152139.06%
DKS170915C000750002017-06-02 11:44PM EDT75.000.100.000.050.00-344146.88%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915P000230002017-08-18 11:50PM EDT23.000.150.100.150.00-21047.07%
DKS170915P000240002017-08-18 11:50PM EDT24.000.210.150.250.00-5116344.04%
DKS170915P000250002017-08-18 3:20PM EDT25.000.400.350.55+0.05+14.29%10172447.46%
DKS170915P000260002017-08-18 11:50PM EDT26.000.650.650.800.00-12046743.70%
DKS170915P000270002017-08-18 11:50PM EDT27.001.101.051.250.00-16430243.36%
DKS170915P000280002017-08-18 3:43PM EDT28.001.701.652.00+0.35+25.93%22159849.22%
DKS170915P000290002017-08-18 3:50PM EDT29.002.412.352.65+0.43+21.72%6029247.85%
DKS170915P000300002017-08-18 10:25AM EDT30.003.113.203.50+0.41+15.19%191,00851.27%
DKS170915P000310002017-08-18 3:46PM EDT31.004.184.104.40+0.63+17.75%2415554.88%
DKS170915P000320002017-08-18 12:59PM EDT32.005.305.005.40+0.70+15.22%229850.20%
DKS170915P000330002017-08-18 3:51PM EDT33.006.116.006.30+0.71+13.15%3240752.34%
DKS170915P000340002017-08-18 2:55PM EDT34.007.387.007.30+0.98+15.31%1163458.01%
DKS170915P000350002017-08-18 2:17PM EDT35.008.268.008.30+0.96+13.15%111,23363.48%
DKS170915P000360002017-08-18 12:55PM EDT36.009.219.009.30+0.91+10.96%2117568.56%
DKS170915P000370002017-08-18 2:25PM EDT37.0010.2610.0010.30+0.94+10.09%1661773.44%
DKS170915P000380002017-08-15 3:35PM EDT38.0011.1110.8011.500.00-4617578.13%
DKS170915P000390002017-08-15 9:51AM EDT39.0010.3311.8012.500.00-72,12982.62%
DKS170915P000400002017-08-18 2:43PM EDT40.0013.3013.0013.50+0.90+7.26%1159697.27%
DKS170915P000410002017-08-15 11:01AM EDT41.0012.6613.8014.500.00-811691.02%
DKS170915P000420002017-08-17 3:17PM EDT42.0014.4314.8015.500.00-110295.12%
DKS170915P000430002017-08-18 2:43PM EDT43.0016.3316.0016.30+6.69+69.40%259599.02%
DKS170915P000440002017-08-18 2:43PM EDT44.0017.4016.9017.50+1.15+7.08%3341108.98%
DKS170915P000450002017-08-16 2:45PM EDT45.0017.4017.8018.400.00-11,43798.63%
DKS170915P000460002017-08-15 3:14PM EDT46.0019.0018.8019.500.00-1145109.96%
DKS170915P000470002017-08-14 10:45AM EDT47.0012.9019.8020.500.00-720113.28%
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%
DKS170915P000500002017-07-26 12:04PM EDT50.0014.3613.3013.600.00-21350.00%
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%