DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS181019C000300002018-10-04 10:25AM EDT30.003.453.405.000.00-85169.53%
DKS181019C000310002018-10-05 10:01AM EDT31.002.552.804.30-0.05-1.96%710186.33%
DKS181019C000320002018-10-10 12:31PM EDT32.002.252.002.15+0.05+2.22%15088.28%
DKS181019C000330002018-10-15 11:26AM EDT33.001.400.901.100.00-1030159.38%
DKS181019C000340002018-10-17 3:53PM EDT34.000.370.300.40-0.28-43.08%2057647.46%
DKS181019C000345002018-10-17 8:02PM EDT34.500.130.150.250.00-15050.98%
DKS181019C000350002018-10-17 2:07PM EDT35.000.100.050.10-0.10-50.00%323246.09%
DKS181019C000355002018-10-17 8:02PM EDT35.500.050.000.050.00-11047.66%
DKS181019C000360002018-10-17 9:44AM EDT36.000.020.000.05-0.03-60.00%520550.00%
DKS181019C000370002018-10-12 12:45PM EDT37.000.050.000.10-0.05-50.00%1032576.56%
DKS181019C000380002018-10-15 3:39PM EDT38.000.030.000.100.00-11,12994.53%
DKS181019C000390002018-10-03 12:06PM EDT39.000.050.000.050.00-410,55798.44%
DKS181019C000400002018-10-04 10:38AM EDT40.000.010.000.050.00-6811112.50%
DKS181019C000410002018-10-01 11:15AM EDT41.000.040.000.050.00-246126.56%
DKS181019C000420002018-09-24 10:32AM EDT42.000.110.000.050.00-4850139.06%
DKS181019C000430002018-10-03 12:14PM EDT43.000.040.000.050.00-122151.56%
DKS181019C000440002018-10-09 2:52PM EDT44.000.030.000.050.00-210164.06%
DKS181019C000450002018-09-26 3:57PM EDT45.000.030.000.050.00-130175.00%
DKS181019C000460002018-09-07 11:53PM EDT46.000.050.000.050.00-11187.50%
DKS181019C000470002018-08-29 9:49AM EDT47.000.020.000.05-0.13-650.00%43196.88%
DKS181019C000500002018-09-07 11:53PM EDT50.000.040.000.050.00-22228.13%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS181019P000240002018-08-31 11:48PM EDT24.000.070.000.050.00-11215.63%
DKS181019P000250002018-09-27 10:14AM EDT25.000.020.000.050.00-38192.19%
DKS181019P000270002018-10-03 12:04PM EDT27.000.030.000.050.00-518150.00%
DKS181019P000280002018-09-20 10:11AM EDT28.000.020.000.050.00-110128.13%
DKS181019P000290002018-09-27 10:14AM EDT29.000.030.000.050.00-327107.81%
DKS181019P000300002018-10-09 2:52PM EDT30.000.070.000.10+0.02+28.57%29699.22%
DKS181019P000310002018-10-12 9:32AM EDT31.000.100.050.20-0.10-50.00%2530696.88%
DKS181019P000320002018-10-15 3:08PM EDT32.000.070.000.050.00-113154.69%
DKS181019P000330002018-10-17 3:58PM EDT33.000.150.100.20-0.51-77.27%2255352.15%
DKS181019P000335002018-10-17 8:03PM EDT33.500.250.250.350.00-10050.39%
DKS181019P000340002018-10-17 3:58PM EDT34.000.490.450.550.00-325846.48%
DKS181019P000350002018-10-17 1:44PM EDT35.001.111.101.30+0.16+16.84%191552.15%
DKS181019P000360002018-10-17 10:20AM EDT36.002.702.052.25+0.77+39.90%341467.58%
DKS181019P000370002018-10-10 12:00PM EDT37.003.002.053.50-0.45-15.00%60158132.23%
DKS181019P000380002018-10-05 3:20PM EDT38.004.433.304.60-0.57-12.87%1138170.70%
DKS181019P000390002018-10-15 11:20AM EDT39.004.965.005.400.00-377106.25%
DKS181019P000400002018-09-20 10:45AM EDT40.003.535.507.300.00-116178.91%
DKS181019P000410002018-09-27 2:49PM EDT41.005.305.908.000.00-320294.14%
DKS181019P000450002018-08-31 11:48PM EDT45.009.609.9012.00+9.60+100.00%1010373.05%