U.S. Markets open in 9 hrs 27 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
26.53+0.26 (+0.99%)
At close: 4:02PM EDT
People also watch
FLHIBBCABURBNAEO
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915C000230002017-08-23 11:37PM EDT23.003.603.503.700.00-101047.85%
DKS170915C000240002017-08-23 11:07AM EDT24.002.902.602.75+0.50+20.83%711440.53%
DKS170915C000250002017-08-23 12:40PM EDT25.001.701.751.90-0.10-5.56%653436.62%
DKS170915C000260002017-08-23 1:45PM EDT26.001.051.101.20-0.05-4.55%816934.62%
DKS170915C000270002017-08-23 3:47PM EDT27.000.650.600.70+0.06+10.17%4945534.18%
DKS170915C000280002017-08-23 3:57PM EDT28.000.320.300.35-0.03-8.57%15860333.01%
DKS170915C000290002017-08-23 3:57PM EDT29.000.160.100.20+0.01+6.67%141,06535.16%
DKS170915C000300002017-08-23 12:36PM EDT30.000.080.050.10+0.02+33.33%1341335.74%
DKS170915C000310002017-08-18 11:50PM EDT31.000.080.050.150.00-2814847.27%
DKS170915C000320002017-08-23 11:00AM EDT32.000.030.000.05-0.02-40.00%22,75242.58%
DKS170915C000330002017-08-22 9:30AM EDT33.000.080.000.050.00-120048.05%
DKS170915C000340002017-08-17 11:58AM EDT34.000.020.000.050.00-536453.32%
DKS170915C000350002017-08-21 12:57PM EDT35.000.030.000.050.00-343752.34%
DKS170915C000360002017-08-23 2:43PM EDT36.000.020.000.05+0.01+100.00%128756.64%
DKS170915C000370002017-08-23 1:01PM EDT37.000.030.000.05-0.02-40.00%421760.94%
DKS170915C000380002017-08-18 11:14AM EDT38.000.020.000.050.00-13,60864.84%
DKS170915C000390002017-08-22 9:30AM EDT39.000.100.000.050.00-225468.75%
DKS170915C000400002017-08-22 2:19PM EDT40.000.010.000.050.00-3252672.66%
DKS170915C000410002017-08-23 9:30AM EDT41.000.020.000.05-0.01-33.33%219176.56%
DKS170915C000420002017-08-17 11:50AM EDT42.000.010.000.050.00-2048379.69%
DKS170915C000430002017-08-21 1:28PM EDT43.000.030.000.050.00-122883.59%
DKS170915C000440002017-08-22 12:28PM EDT44.000.030.000.050.00-811286.72%
DKS170915C000450002017-08-15 1:19PM EDT45.000.050.000.050.00-936989.84%
DKS170915C000460002017-08-15 9:31AM EDT46.000.050.000.050.00-1012192.97%
DKS170915C000470002017-07-25 12:59PM EDT47.000.050.050.100.00-594111.72%
DKS170915C000480002017-08-14 2:05PM EDT48.000.030.000.050.00-289499.22%
DKS170915C000490002017-08-04 1:54PM EDT49.000.050.000.10-0.03-37.50%258111.72%
DKS170915C000500002017-08-15 2:38PM EDT50.000.020.000.050.00-12636104.69%
DKS170915C000525002017-08-16 10:08AM EDT52.500.010.000.050.00-10161110.94%
DKS170915C000550002017-08-22 1:20PM EDT55.000.050.000.050.00-15527117.97%
DKS170915C000575002017-06-02 11:44PM EDT57.500.050.000.100.00-6350135.16%
DKS170915C000600002017-08-22 3:39PM EDT60.000.010.000.050.00-1458129.69%
DKS170915C000650002017-08-23 10:09AM EDT65.000.150.000.05+0.10+200.00%317140.63%
DKS170915C000700002017-08-23 9:34AM EDT70.000.050.000.05-0.15-75.00%2152150.00%
DKS170915C000750002017-06-02 11:44PM EDT75.000.100.000.050.00-344159.38%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS170915P000230002017-08-21 12:48PM EDT23.000.120.050.150.00-17918046.09%
DKS170915P000240002017-08-23 10:32AM EDT24.000.200.150.25-0.05-20.00%225442.38%
DKS170915P000250002017-08-23 3:20PM EDT25.000.400.350.45-0.11-21.57%845,71640.33%
DKS170915P000260002017-08-23 10:43AM EDT26.000.700.700.80-0.10-12.50%675439.70%
DKS170915P000270002017-08-23 3:49PM EDT27.001.231.201.30-0.27-18.00%3239939.16%
DKS170915P000280002017-08-23 3:57PM EDT28.001.961.902.00-0.08-3.92%1166840.82%
DKS170915P000290002017-08-23 3:56PM EDT29.002.752.702.85-0.10-3.51%125844.82%
DKS170915P000300002017-08-22 3:32PM EDT30.003.803.603.800.00-1795051.37%
DKS170915P000310002017-08-22 9:37AM EDT31.005.104.504.800.00-213559.57%
DKS170915P000320002017-08-23 9:52AM EDT32.005.725.505.80-0.18-3.05%127356.64%
DKS170915P000330002017-08-23 1:28PM EDT33.006.826.506.80-0.05-0.73%337763.09%
DKS170915P000340002017-08-22 9:37AM EDT34.007.977.507.900.00-363373.63%
DKS170915P000350002017-08-23 3:41PM EDT35.008.608.508.900.00-11,23379.69%
DKS170915P000360002017-08-21 3:31PM EDT36.009.509.509.800.00-1017680.66%
DKS170915P000370002017-08-23 2:57PM EDT37.0010.8010.5011.00-0.20-1.82%261795.31%
DKS170915P000380002017-08-22 2:58PM EDT38.0011.7011.5011.800.00-517491.21%
DKS170915P000390002017-08-21 2:07PM EDT39.0012.6112.5012.900.00-42,129101.37%
DKS170915P000400002017-08-23 2:40PM EDT40.0013.7013.5013.80+0.20+1.48%2588100.78%
DKS170915P000410002017-08-15 11:01AM EDT41.0012.6613.8014.500.00-811678.13%
DKS170915P000420002017-08-17 3:17PM EDT42.0014.4314.8015.500.00-110282.03%
DKS170915P000430002017-08-23 11:46AM EDT43.0016.6316.5016.70+0.30+1.84%34109107.03%
DKS170915P000440002017-08-22 10:40AM EDT44.0018.0017.4017.900.00-1337117.97%
DKS170915P000450002017-08-21 12:31PM EDT45.0018.4918.5018.800.00-81,433121.88%
DKS170915P000460002017-08-15 3:14PM EDT46.0019.0018.8019.500.00-114595.31%
DKS170915P000470002017-08-14 10:45AM EDT47.0012.9019.8020.500.00-72098.44%
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 EDT50.0023.5123.3023.900.00-2134132.42%
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%