Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.10-3.56 (-3.50%)
At close: 04:00PM EDT
98.79 +0.69 (+0.70%)
After hours: 07:11PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS220812C000720002022-07-06 10:24AM EDT72.008.8925.9026.700.00--2188.67%
DKS220812C000730002022-08-08 9:35AM EDT73.0026.1024.3025.600.00-13218.56%
DKS220812C000740002022-08-01 3:33PM EDT74.0022.2623.6024.700.00-44139.84%
DKS220812C000750002022-08-01 9:53AM EDT75.0019.6922.6023.600.00-4450.00%
DKS220812C000760002022-08-08 9:47AM EDT76.0024.1021.6022.50+24.10-11184.77%
DKS220812C000770002022-08-08 9:47AM EDT77.0023.1020.5021.700.00-1350.00%
DKS220812C000780002022-07-01 3:01PM EDT78.005.1015.3016.500.00-260.00%
DKS220812C000790002022-07-29 9:43AM EDT79.0014.4918.7019.700.00-232123.44%
DKS220812C000800002022-08-08 11:57AM EDT80.0022.3017.3018.700.00-17170.70%
DKS220812C000810002022-07-29 1:29PM EDT81.0011.9416.2017.600.00-27155.27%
DKS220812C000820002022-08-09 9:30AM EDT82.0018.6215.2016.90+4.72+33.96%15167.87%
DKS220812C000830002022-08-03 11:49AM EDT83.0013.7014.2015.900.00-111159.57%
DKS220812C000840002022-08-04 2:11PM EDT84.0013.3013.4014.600.00-36132.23%
DKS220812C000850002022-08-04 9:53AM EDT85.0012.6512.5013.600.00-222124.51%
DKS220812C000860002022-08-03 11:03AM EDT86.009.8011.6013.000.00-11193.36%
DKS220812C000870002022-08-03 3:08PM EDT87.0011.2010.3012.000.00-19566.80%
DKS220812C000880002022-08-03 11:35AM EDT88.008.709.6011.200.00-22588.28%
DKS220812C000890002022-08-08 9:39AM EDT89.009.908.3010.100.00-11663.48%
DKS220812C000900002022-08-09 9:42AM EDT90.009.997.909.10-1.81-15.34%16580.47%
DKS220812C000910002022-08-08 9:39AM EDT91.008.006.908.200.00-11275.68%
DKS220812C000920002022-08-09 3:15PM EDT92.006.306.106.70-0.35-5.26%15259.86%
DKS220812C000930002022-08-09 1:34PM EDT93.005.505.405.80-0.80-12.70%48562.40%
DKS220812C000940002022-08-09 10:41AM EDT94.004.804.604.90+0.10+2.13%11760.21%
DKS220812C000950002022-08-09 10:52AM EDT95.004.053.704.10-3.75-48.08%23856.54%
DKS220812C000960002022-08-09 10:52AM EDT96.003.302.953.40-3.60-52.17%18555.47%
DKS220812C000970002022-08-09 3:44PM EDT97.002.292.352.65-2.66-53.74%44853.86%
DKS220812C000980002022-08-09 3:57PM EDT98.001.851.802.05-3.25-63.73%164852.88%
DKS220812C000990002022-08-09 2:59PM EDT99.001.651.301.65-1.75-51.47%47453.08%
DKS220812C001000002022-08-09 3:22PM EDT100.001.101.001.15-1.70-60.71%397352.30%
DKS220812C001010002022-08-09 3:47PM EDT101.000.700.700.90-1.85-72.55%105253.03%
DKS220812C001020002022-08-09 11:18AM EDT102.000.700.400.75-1.37-66.18%85553.32%
DKS220812C001030002022-08-09 3:17PM EDT103.000.450.300.45-1.00-68.97%72252.25%
DKS220812C001040002022-08-08 10:14AM EDT104.001.100.200.400.00-747654.98%
DKS220812C001050002022-08-09 3:44PM EDT105.000.200.150.25-0.70-77.78%89454.88%
DKS220812C001060002022-08-08 2:07PM EDT106.000.700.100.200.00-454556.64%
DKS220812C001070002022-08-09 10:56AM EDT107.000.110.050.15-0.42-79.25%932456.84%
DKS220812C001080002022-08-09 12:39PM EDT108.000.080.000.10+0.08-81.82%253754.69%
DKS220812C001090002022-08-09 11:06AM EDT109.000.100.000.10+0.10-66.67%438158.98%
DKS220812C001100002022-08-09 2:52PM EDT110.000.040.000.10-0.19-82.61%146462.89%
DKS220812C001110002022-08-08 12:51PM EDT111.000.150.100.15+0.15-2278.52%
DKS220812C001120002022-08-08 1:13PM EDT112.000.110.050.15+0.11-121079.69%
DKS220812C001130002022-08-08 11:20AM EDT113.000.140.000.10+0.14-5575.39%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS220812P000500002022-07-27 3:40PM EDT50.000.050.000.050.00-16284.38%
DKS220812P000550002022-08-09 3:29PM EDT55.000.010.000.050.00-771,049246.88%
DKS220812P000600002022-07-26 12:26PM EDT60.000.060.000.050.00--2212.50%
DKS220812P000650002022-08-09 12:31PM EDT65.000.010.000.05-0.09-90.00%124181.25%
DKS220812P000660002022-07-05 10:37AM EDT66.001.900.000.100.00--1189.84%
DKS220812P000680002022-07-07 10:51AM EDT68.001.400.000.100.00--2176.56%
DKS220812P000710002022-07-20 1:21PM EDT71.000.360.000.100.00-1416157.81%
DKS220812P000720002022-07-21 2:39PM EDT72.000.260.000.100.00-33152.34%
DKS220812P000740002022-08-01 10:50AM EDT74.000.150.000.100.00-56139.84%
DKS220812P000750002022-07-11 9:58AM EDT75.001.750.000.050.00-19122.66%
DKS220812P000760002022-08-03 2:55PM EDT76.000.090.000.100.00-46128.13%
DKS220812P000770002022-07-13 9:50AM EDT77.002.150.000.150.00-25130.08%
DKS220812P000780002022-08-01 1:17PM EDT78.000.170.000.150.00-110124.22%
DKS220812P000790002022-08-05 12:47PM EDT79.000.050.000.050.00-130101.56%
DKS220812P000800002022-08-02 3:31PM EDT80.000.250.000.150.00-2104112.11%
DKS220812P000810002022-08-04 12:47PM EDT81.000.100.000.050.00-101790.63%
DKS220812P000820002022-08-08 10:19AM EDT82.000.050.000.150.00-4142100.39%
DKS220812P000830002022-08-09 11:01AM EDT83.000.050.000.05-0.35-87.50%11080.47%
DKS220812P000840002022-08-09 3:57PM EDT84.000.050.050.10-0.06-54.55%1471088.67%
DKS220812P000850002022-08-09 3:54PM EDT85.000.100.050.25+0.05+100.00%373294.14%
DKS220812P000860002022-08-09 11:00AM EDT86.000.100.050.15+0.04+66.67%164081.25%
DKS220812P000870002022-08-09 2:52PM EDT87.000.150.100.20-0.03-16.67%11281.64%
DKS220812P000880002022-08-09 3:57PM EDT88.000.180.100.20-0.24-57.14%88875.20%
DKS220812P000890002022-08-08 1:22PM EDT89.000.150.150.250.00-13173.63%
DKS220812P000900002022-08-09 3:43PM EDT90.000.250.200.30+0.13+108.33%287470.70%
DKS220812P000910002022-08-09 10:27AM EDT91.000.300.150.40+0.05+20.00%32365.53%
DKS220812P000920002022-08-09 12:01PM EDT92.000.450.300.50+0.17+60.71%135665.43%
DKS220812P000930002022-08-09 3:09PM EDT93.000.500.400.60+0.16+47.06%12862.40%
DKS220812P000940002022-08-09 3:09PM EDT94.000.670.600.75+0.22+48.89%53061.18%
DKS220812P000950002022-08-09 3:04PM EDT95.000.850.750.95+0.30+54.55%403758.30%
DKS220812P000960002022-08-09 3:16PM EDT96.001.151.001.25+0.45+64.29%26757.03%
DKS220812P000970002022-08-09 3:41PM EDT97.001.591.351.60+0.64+67.37%2627556.06%
DKS220812P000980002022-08-09 3:43PM EDT98.002.101.752.10+0.85+68.00%54655.66%
DKS220812P000990002022-08-09 1:34PM EDT99.002.552.302.55+1.25+96.15%41454.49%
DKS220812P001000002022-08-09 2:53PM EDT100.002.722.803.20+1.22+81.33%14853.08%
DKS220812P001010002022-08-09 9:32AM EDT101.002.653.503.90+0.65+32.50%11553.03%
DKS220812P001020002022-08-08 11:46AM EDT102.002.294.204.700.00-161152.34%
DKS220812P001030002022-08-08 11:13AM EDT103.002.305.005.900.00-1559.86%
DKS220812P001040002022-08-09 9:40AM EDT104.004.806.006.50-2.40-33.33%1457.62%
DKS220812P001060002022-08-09 12:34PM EDT106.008.107.708.40+8.10+42.11%41056.64%
DKS220812P001120002022-08-08 9:31AM EDT112.0012.7013.6014.50+12.70-1186.13%
Advertisement
Advertisement