U.S. markets open in 5 hours 40 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.50+1.34 (+1.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS210416C000550002021-03-17 2:30PM EDT55.0023.300.000.000.00-200.00%
DKS210416C000600002021-04-06 10:44AM EDT60.0022.680.000.000.00-2000.00%
DKS210416C000650002021-04-08 10:46AM EDT65.0016.920.000.000.00-100.00%
DKS210416C000700002021-04-12 3:47PM EDT70.0013.600.000.000.00-2200.00%
DKS210416C000720002021-03-29 12:08AM EDT72.004.600.000.000.00--00.00%
DKS210416C000725002021-04-01 9:34AM EDT72.505.900.000.000.00-100.00%
DKS210416C000735002021-04-06 2:42PM EDT73.509.050.000.000.00-100.00%
DKS210416C000740002021-04-12 9:44AM EDT74.009.050.000.000.00-500.00%
DKS210416C000745002021-03-31 1:26PM EDT74.503.280.000.000.00-10000.00%
DKS210416C000750002021-04-09 2:24PM EDT75.007.300.000.000.00-2200.00%
DKS210416C000755002021-04-12 9:58AM EDT75.506.200.000.000.00-200.00%
DKS210416C000760002021-04-06 11:30AM EDT76.005.800.000.000.00-500.00%
DKS210416C000765002021-04-12 9:44AM EDT76.506.650.000.000.00-500.00%
DKS210416C000770002021-04-06 2:42PM EDT77.005.900.000.000.00-800.00%
DKS210416C000775002021-04-08 11:23AM EDT77.505.700.000.000.00-200.00%
DKS210416C000780002021-04-09 3:04PM EDT78.004.300.000.000.00-500.00%
DKS210416C000785002021-04-06 9:31AM EDT78.504.300.000.000.00-400.00%
DKS210416C000790002021-04-08 10:01AM EDT79.003.900.000.000.00-100.00%
DKS210416C000795002021-04-06 10:50AM EDT79.504.290.000.000.00-1100.00%
DKS210416C000800002021-04-12 3:47PM EDT80.003.900.000.000.00-4000.00%
DKS210416C000805002021-04-12 10:27AM EDT80.502.300.000.000.00-100.00%
DKS210416C000810002021-04-12 3:38PM EDT81.002.850.000.000.00-2000.00%
DKS210416C000815002021-04-12 3:38PM EDT81.502.500.000.000.00-400.00%
DKS210416C000820002021-04-12 3:53PM EDT82.002.200.000.000.00-1000.00%
DKS210416C000825002021-04-12 3:30PM EDT82.501.800.000.000.00-3700.00%
DKS210416C000830002021-04-12 3:53PM EDT83.001.700.000.000.00-2600.00%
DKS210416C000835002021-04-12 3:53PM EDT83.501.400.000.000.00-1700.03%
DKS210416C000840002021-04-12 3:53PM EDT84.001.130.000.000.00-701.56%
DKS210416C000845002021-04-12 3:45PM EDT84.500.900.000.000.00-803.13%
DKS210416C000850002021-04-12 3:53PM EDT85.000.790.000.000.00-6606.25%
DKS210416C000860002021-04-12 3:26PM EDT86.000.400.000.000.00-406.25%
DKS210416C000870002021-04-12 3:40PM EDT87.000.250.000.000.00---12.50%
DKS210416C000880002021-04-12 3:27PM EDT88.000.150.000.000.00---12.50%
DKS210416C000900002021-04-12 9:35AM EDT90.000.100.000.000.00-3012.50%
DKS210416C000950002021-04-06 11:24AM EDT95.000.050.000.000.00-1025.00%
DKS210416C001000002021-03-24 12:35PM EDT100.000.080.000.000.00-1050.00%
DKS210416C001050002021-03-15 12:02AM EDT105.000.100.000.300.00--3118.95%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS210416P000450002021-04-01 12:30PM EDT45.000.030.000.000.00-45050.00%
DKS210416P000500002021-03-08 11:44AM EDT50.000.130.000.050.00-16195.31%
DKS210416P000550002021-04-01 12:30PM EDT55.000.040.000.000.00-45050.00%
DKS210416P000600002021-04-08 12:16PM EDT60.000.150.000.000.00-3050.00%
DKS210416P000650002021-04-12 1:52PM EDT65.000.050.000.000.00-4050.00%
DKS210416P000700002021-04-12 1:52PM EDT70.000.100.000.000.00-5050.00%
DKS210416P000710002021-04-06 9:33AM EDT71.000.010.000.000.00-1025.00%
DKS210416P000720002021-04-12 11:53AM EDT72.000.100.000.000.00-10025.00%
DKS210416P000725002021-04-05 9:44AM EDT72.500.300.000.000.00-10025.00%
DKS210416P000730002021-04-08 9:31AM EDT73.000.150.000.000.00-1025.00%
DKS210416P000735002021-04-01 3:01PM EDT73.500.640.000.000.00-16025.00%
DKS210416P000740002021-04-12 2:56PM EDT74.000.070.000.000.00-16025.00%
DKS210416P000745002021-04-08 9:36AM EDT74.500.220.000.000.00-23025.00%
DKS210416P000750002021-04-12 2:56PM EDT75.000.130.000.000.00-17025.00%
DKS210416P000755002021-04-07 2:08PM EDT75.500.300.000.000.00-1025.00%
DKS210416P000760002021-04-12 3:39PM EDT76.000.080.000.000.00-5025.00%
DKS210416P000765002021-04-12 9:53AM EDT76.500.150.000.000.00-4025.00%
DKS210416P000770002021-04-09 12:33PM EDT77.000.200.000.000.00-3025.00%
DKS210416P000775002021-04-12 10:45AM EDT77.500.200.000.000.00-3012.50%
DKS210416P000780002021-04-08 3:38PM EDT78.000.300.000.000.00-1012.50%
DKS210416P000785002021-04-12 11:16AM EDT78.500.250.000.000.00-8012.50%
DKS210416P000790002021-04-12 1:15PM EDT79.000.300.000.000.00-7012.50%
DKS210416P000795002021-04-12 12:39PM EDT79.500.350.000.000.00-12012.50%
DKS210416P000800002021-04-12 1:50PM EDT80.000.450.000.000.00-32012.50%
DKS210416P000805002021-04-12 3:43PM EDT80.500.420.000.000.00-4012.50%
DKS210416P000810002021-04-12 3:56PM EDT81.000.500.000.000.00-3506.25%
DKS210416P000815002021-04-12 3:38PM EDT81.500.600.000.000.00-406.25%
DKS210416P000820002021-04-12 3:22PM EDT82.000.750.000.000.00-506.25%
DKS210416P000825002021-04-08 3:50PM EDT82.502.240.000.000.00-403.13%
DKS210416P000830002021-04-12 1:16PM EDT83.001.620.000.000.00-301.56%
DKS210416P000835002021-04-12 9:35AM EDT83.501.850.000.000.00-400.03%
DKS210416P000840002021-04-12 10:56AM EDT84.002.250.000.000.00-300.00%
DKS210416P000850002021-04-12 3:11PM EDT85.002.800.000.000.00-200.00%
DKS210416P000880002021-04-12 2:25PM EDT88.005.300.000.000.00---0.00%
DKS210416P000900002021-04-12 3:35PM EDT90.006.800.000.000.00-600.00%
DKS210416P000950002021-02-24 3:22PM EDT95.0022.1015.1019.300.00--2282.03%
DKS210416P001000002021-03-15 12:02AM EDT100.0025.3014.3018.700.00--1050.00%
DKS210416P001150002021-03-17 9:31AM EDT115.0037.800.000.000.00--00.00%