U.S. Markets close in 5 hrs 40 mins

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.55-0.44 (-1.63%)
As of 10:20AM EDT. Market open.
People also watch
FLHIBBCABURBNKSS
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915C000240002017-08-21 9:46AM EDT24.002.702.602.70-1.60-37.21%21733.79%
DKS170915C000250002017-08-18 11:50PM EDT25.002.562.202.450.00-5035651.66%
DKS170915C000260002017-08-21 9:58AM EDT26.001.251.151.25-0.25-16.67%207133.99%
DKS170915C000270002017-08-21 10:02AM EDT27.000.750.700.75-0.24-24.24%9825133.59%
DKS170915C000280002017-08-21 9:58AM EDT28.000.390.350.45-0.16-29.09%4751034.96%
DKS170915C000290002017-08-21 10:01AM EDT29.000.200.150.25-0.12-37.50%711,19035.55%
DKS170915C000300002017-08-18 3:59PM EDT30.000.170.100.30-0.18-51.43%10739446.48%
DKS170915C000310002017-08-18 11:50PM EDT31.000.080.050.150.00-2814844.24%
DKS170915C000320002017-08-18 11:50PM EDT32.000.050.000.100.00-172,75846.09%
DKS170915C000330002017-08-18 9:38AM EDT33.000.050.000.05-0.02-28.57%120245.12%
DKS170915C000340002017-08-17 11:58AM EDT34.000.020.000.050.00-536450.00%
DKS170915C000350002017-08-21 9:30AM EDT35.000.020.000.05-0.01-33.33%243754.69%
DKS170915C000360002017-08-18 3:04PM EDT36.000.010.000.050.00-429153.13%
DKS170915C000370002017-08-21 9:49AM EDT37.000.050.000.050.00-121857.03%
DKS170915C000380002017-08-18 11:14AM EDT38.000.020.000.050.00-13,60860.94%
DKS170915C000390002017-08-18 11:26AM EDT39.000.010.000.05-0.02-66.67%125564.84%
DKS170915C000400002017-08-21 9:55AM EDT40.000.010.000.050.00-755367.97%
DKS170915C000410002017-08-16 11:40AM EDT41.000.030.000.050.00-219171.88%
DKS170915C000420002017-08-17 11:50AM EDT42.000.010.000.050.00-2048375.00%
DKS170915C000430002017-08-16 1:32PM EDT43.000.010.000.050.00-522878.13%
DKS170915C000440002017-08-14 3:51PM EDT44.000.150.000.050.00-4011281.25%
DKS170915C000450002017-08-15 1:19PM EDT45.000.050.000.050.00-936984.38%
DKS170915C000460002017-08-15 9:31AM EDT46.000.050.000.050.00-1012187.50%
DKS170915C000470002017-07-25 12:59PM EDT47.000.050.050.100.00-594105.08%
DKS170915C000480002017-08-14 2:05PM EDT48.000.030.000.050.00-289492.97%
DKS170915C000490002017-08-04 1:54PM EDT49.000.050.000.10-0.03-37.50%258104.69%
DKS170915C000500002017-08-15 2:38PM EDT50.000.020.000.050.00-1263698.44%
DKS170915C000525002017-08-16 10:08AM EDT52.500.010.000.050.00-10161104.69%
DKS170915C000550002017-08-16 11:01AM EDT55.000.030.000.050.00-15533110.94%
DKS170915C000575002017-06-02 11:44PM EDT57.500.050.000.100.00-6350126.56%
DKS170915C000600002017-06-02 11:44PM EDT60.000.050.000.050.00-1458121.88%
DKS170915C000650002017-06-02 11:44PM EDT65.000.050.000.050.00-217131.25%
DKS170915C000700002017-06-02 11:44PM EDT70.000.200.000.050.00-126152140.63%
DKS170915C000750002017-06-02 11:44PM EDT75.000.100.000.050.00-344149.22%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915P000230002017-08-18 11:50PM EDT23.000.150.100.150.00-21043.56%
DKS170915P000240002017-08-21 9:59AM EDT24.000.250.250.30+0.04+19.05%2318742.97%
DKS170915P000250002017-08-21 10:00AM EDT25.000.500.450.55+0.10+25.00%52175342.48%
DKS170915P000260002017-08-21 9:49AM EDT26.000.900.800.90+0.40+80.00%451541.31%
DKS170915P000270002017-08-21 10:01AM EDT27.001.401.351.40+0.30+27.27%4738540.72%
DKS170915P000280002017-08-18 3:43PM EDT28.001.701.652.00+0.35+25.93%22159838.97%
DKS170915P000290002017-08-21 9:52AM EDT29.002.902.802.90+0.92+46.46%2029245.12%
DKS170915P000300002017-08-21 9:30AM EDT30.003.303.603.90+0.60+22.22%51,00754.10%
DKS170915P000310002017-08-18 3:46PM EDT31.004.184.104.40+0.63+17.75%241550.00%
DKS170915P000320002017-08-18 12:59PM EDT32.005.605.405.90+1.00+18.87%1029854.49%
DKS170915P000330002017-08-18 3:51PM EDT33.006.116.006.30+0.71+13.15%324070.00%
DKS170915P000340002017-08-18 2:55PM EDT34.007.387.007.30+0.98+15.31%116340.00%
DKS170915P000350002017-08-18 2:17PM EDT35.008.268.008.30+0.96+13.15%111,2330.00%
DKS170915P000360002017-08-18 12:55PM EDT36.009.219.009.30+0.91+10.96%211750.00%
DKS170915P000370002017-08-18 2:25PM EDT37.0010.2610.0010.30+0.94+10.09%166170.00%
DKS170915P000380002017-08-15 3:35PM EDT38.0011.1110.8011.500.00-4617567.58%
DKS170915P000390002017-08-15 9:51AM EDT39.0010.3311.8012.500.00-72,12971.48%
DKS170915P000400002017-08-18 2:43PM EDT40.0013.3013.0013.50+0.90+7.26%1159675.39%
DKS170915P000410002017-08-15 11:01AM EDT41.0012.6613.8014.500.00-811678.91%
DKS170915P000420002017-08-17 3:17PM EDT42.0014.4314.8015.500.00-110282.81%
DKS170915P000430002017-08-18 2:43PM EDT43.0016.3316.0016.30+6.69+69.40%25950.00%
DKS170915P000440002017-08-18 2:43PM EDT44.0017.4016.9017.50+1.15+7.08%334189.45%
DKS170915P000450002017-08-21 9:57AM EDT45.0018.7018.6018.90+1.30+7.47%61,437127.15%
DKS170915P000460002017-08-15 3:14PM EDT46.0019.0018.8019.500.00-114596.09%
DKS170915P000470002017-08-14 10:45AM EDT47.0012.9019.8020.500.00-72099.22%
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%