DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180817C000290002018-08-03 3:58PM EDT29.004.564.504.70-3.82-45.58%61300.00%
DKS180817C000300002018-08-13 2:06PM EDT30.004.800.000.000.00-100.00%
DKS180817C000310002018-07-02 9:35AM EDT31.004.603.403.50+4.60+100.00%11030.00%
DKS180817C000320002018-08-13 2:40PM EDT32.003.300.000.000.00-8200.00%
DKS180817C000330002018-08-15 2:46PM EDT33.003.300.000.000.00-300.00%
DKS180817C000340002018-08-15 3:54PM EDT34.002.250.000.000.00-1300.00%
DKS180817C000345002018-08-13 3:16PM EDT34.501.000.000.000.00-500.00%
DKS180817C000350002018-08-15 2:38PM EDT35.001.350.000.000.00-900.00%
DKS180817C000355002018-08-14 1:46PM EDT35.500.900.000.000.00-1600.00%
DKS180817C000360002018-08-15 1:24PM EDT36.000.410.000.000.00-4100.00%
DKS180817C000365002018-08-15 1:30PM EDT36.500.200.000.000.00-4703.13%
DKS180817C000370002018-08-15 10:00AM EDT37.000.230.000.000.00-18012.50%
DKS180817C000375002018-08-16 6:07AM EDT37.500.110.000.000.00-1012.50%
DKS180817C000380002018-08-13 9:32AM EDT38.000.050.000.000.00-21025.00%
DKS180817C000390002018-08-14 10:11AM EDT39.000.050.000.000.00-4025.00%
DKS180817C000400002018-08-09 12:31PM EDT40.000.020.050.050.00-140082.81%
DKS180817C000410002018-08-14 1:11PM EDT41.000.040.450.000.00-20140.63%
DKS180817C000420002018-07-19 1:22PM EDT42.000.060.000.050.00-2075100.78%
DKS180817C000430002018-06-18 2:43PM EDT43.000.300.000.05+0.30+100.00%1325114.06%
DKS180817C000440002018-06-19 10:41AM EDT44.000.150.000.05+0.15+100.00%23126.56%
DKS180817C000450002018-06-26 11:22AM EDT45.000.050.000.05+0.05+100.00%214139.06%
DKS180817C000460002018-06-08 3:56PM EDT46.000.150.150.05+0.15+100.00%12189.06%
DKS180817C000470002018-07-05 9:40AM EDT47.000.030.000.05+0.03+100.00%217160.94%
DKS180817C000480002018-08-15 10:00AM EDT48.000.030.000.000.00-5050.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180817P000220002018-06-01 11:53PM EDT22.000.250.000.05+0.25+100.00%11296.88%
DKS180817P000240002018-06-01 11:53PM EDT24.000.400.000.05+0.40+100.00%22250.00%
DKS180817P000250002018-06-01 11:53PM EDT25.000.600.000.05+0.60+100.00%44228.13%
DKS180817P000260002018-06-13 3:54PM EDT26.000.030.000.05+0.03+100.00%59206.25%
DKS180817P000270002018-05-29 3:10PM EDT27.001.100.150.10+1.10+100.00%4324244.53%
DKS180817P000280002018-08-07 10:17AM EDT28.000.020.000.050.00-5422165.63%
DKS180817P000290002018-07-31 10:15AM EDT29.000.100.000.050.00-191145.31%
DKS180817P000300002018-08-08 1:01PM EDT30.000.030.000.050.00-10133125.00%
DKS180817P000310002018-07-31 10:20AM EDT31.000.180.150.200.00-389159.38%
DKS180817P000315002018-08-10 11:55PM EDT31.500.100.000.100.00-1010110.16%
DKS180817P000320002018-08-10 11:25AM EDT32.000.050.000.15-0.10-66.67%30159108.59%
DKS180817P000325002018-08-10 11:55PM EDT32.500.250.050.200.00-2222110.94%
DKS180817P000330002018-08-14 11:08AM EDT33.000.030.000.000.00-1025.00%
DKS180817P000335002018-08-13 11:52AM EDT33.500.150.000.000.00-3025.00%
DKS180817P000340002018-08-14 10:41AM EDT34.000.040.000.000.00-81025.00%
DKS180817P000345002018-08-15 12:30PM EDT34.500.100.000.000.00-1012.50%
DKS180817P000350002018-08-14 11:21AM EDT35.000.200.000.000.00-20012.50%
DKS180817P000355002018-08-15 3:42PM EDT35.500.200.000.000.00-1406.25%
DKS180817P000360002018-08-15 12:47PM EDT36.000.600.000.000.00-19303.13%
DKS180817P000365002018-08-16 6:08AM EDT36.500.880.000.000.00-3000.00%
DKS180817P000370002018-08-10 11:25AM EDT37.002.091.852.85-0.49-18.99%2234177.54%
DKS180817P000380002018-08-14 1:10PM EDT38.001.800.000.000.00-100.00%
DKS180817P000390002018-07-19 11:03AM EDT39.003.483.804.100.00-115205.08%
DKS180817P000400002018-08-06 11:55AM EDT40.006.233.905.800.00-110222.27%
DKS180817P000430002018-06-13 7:18PM EDT43.006.018.809.50+6.01+100.00%1212433.01%