DKS - Dick's Sporting Goods, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS190118C000150002018-11-01 3:28PM EST15.0022.3218.3018.700.00-120642.19%
DKS190118C000180002018-12-12 3:05PM EST18.0017.3515.3015.600.00-30482.81%
DKS190118C000200002019-01-16 3:59PM EST20.0012.9613.3013.500.00-15379.69%
DKS190118C000210002018-09-07 8:56AM EST21.0017.7512.3012.600.00-131376.56%
DKS190118C000220002019-01-17 12:30PM EST22.0011.0011.3011.60-2.34-17.54%33344.53%
DKS190118C000230002018-10-30 2:50PM EST23.0014.1010.3010.600.00-17313.28%
DKS190118C000250002019-01-17 1:30PM EST25.008.408.308.60-0.30-3.45%525253.91%
DKS190118C000270002018-11-30 12:05PM EST27.008.706.306.500.00-1212180.47%
DKS190118C000280002019-01-03 12:01PM EST28.004.705.305.500.00-55154.69%
DKS190118C000290002019-01-10 10:42AM EST29.004.204.304.500.00-289139129.69%
DKS190118C000300002019-01-17 3:28PM EST30.003.403.303.50-0.70-17.07%16317104.69%
DKS190118C000310002019-01-15 9:53AM EST31.002.982.302.500.00-418778.91%
DKS190118C000320002019-01-10 1:42PM EST32.001.641.351.500.00-718456.64%
DKS190118C000330002019-01-17 11:56AM EST33.000.350.500.70-0.18-33.96%1427954.88%
DKS190118C000335002019-01-16 12:18PM EST33.500.300.250.300.00-1014239.65%
DKS190118C000340002019-01-17 11:38AM EST34.000.050.050.15-0.55-91.67%759941.02%
DKS190118C000345002019-01-15 2:02PM EST34.500.450.000.100.00-13447.85%
DKS190118C000350002019-01-17 2:50PM EST35.000.060.000.10+0.01+20.00%91,07960.16%
DKS190118C000360002019-01-17 10:25AM EST36.000.070.000.05+0.03+75.00%131,13160.16%
DKS190118C000370002019-01-17 3:36PM EST37.000.030.000.20-0.05-62.50%1446102.34%
DKS190118C000380002019-01-15 11:27AM EST38.000.010.000.350.00-11,245139.45%
DKS190118C000390002019-01-09 1:24PM EST39.000.030.000.350.00-3189158.59%
DKS190118C000400002019-01-08 11:25AM EST40.000.050.000.050.00-104,853121.88%
DKS190118C000410002018-12-20 12:36PM EST41.000.040.000.350.00-5162194.14%
DKS190118C000420002018-12-20 10:53AM EST42.000.020.000.350.00-10127210.55%
DKS190118C000430002018-12-20 9:49AM EST43.000.030.000.350.00-1326226.56%
DKS190118C000440002018-11-29 9:36AM EST44.000.100.000.350.00-467241.41%
DKS190118C000450002019-01-04 3:34PM EST45.000.020.000.350.00-1402256.25%
DKS190118C000460002018-12-18 10:02AM EST46.000.040.000.350.00-21,367270.31%
DKS190118C000470002018-09-21 9:50AM EST47.000.650.000.550.00-1315312.89%
DKS190118C000480002018-12-28 11:58AM EST48.000.030.000.350.00-11,542296.88%
DKS190118C000500002018-09-14 8:32AM EST50.000.350.000.350.00-76505321.88%
DKS190118C000525002018-09-06 10:41AM EST52.500.400.000.550.00-127384.38%
DKS190118C000550002018-10-30 1:53PM EST55.000.050.000.350.00-1119378.91%
DKS190118C000575002018-11-01 3:28PM EST57.500.100.000.350.00-462404.69%
DKS190118C000600002018-12-10 11:06AM EST60.000.020.000.100.00-10662354.69%
DKS190118C000625002018-11-01 3:28PM EST62.500.150.000.350.00-3351451.56%
DKS190118C000650002018-07-05 11:58AM EST65.000.030.000.350.00-2618473.44%
DKS190118C000675002018-07-06 10:52AM EST67.500.030.000.350.00-752494.53%
DKS190118C000700002018-07-06 10:52AM EST70.000.050.000.350.00-11367514.06%
DKS190118C000800002018-09-21 10:48PM EST80.001.450.000.350.00-11585.16%
DKS190118C000850002018-09-21 10:48PM EST85.000.580.000.350.00-11616.41%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS190118P000150002018-10-23 10:57AM EST15.000.050.000.050.00-6613462.50%
DKS190118P000180002019-01-03 11:29AM EST18.000.040.100.050.00-4177426.56%
DKS190118P000190002018-07-24 12:53PM EST19.000.120.000.350.00-18146459.38%
DKS190118P000200002018-09-20 2:42PM EST20.000.070.000.050.00-6276306.25%
DKS190118P000210002018-11-01 3:28PM EST21.000.150.000.050.00-58281.25%
DKS190118P000230002018-11-15 3:28PM EST23.000.030.000.050.00-10354231.25%
DKS190118P000240002018-07-09 2:32PM EST24.000.520.000.050.00-5050206.25%
DKS190118P000250002019-01-07 9:30AM EST25.000.500.000.050.00-5642184.38%
DKS190118P000260002018-12-27 12:37PM EST26.000.250.000.250.00-346216.41%
DKS190118P000270002018-12-26 12:16PM EST27.000.290.000.050.00-12813140.63%
DKS190118P000280002019-01-04 1:15PM EST28.000.080.000.350.00-458177.34%
DKS190118P000290002019-01-11 10:18AM EST29.000.050.000.200.00-1127129.69%
DKS190118P000300002019-01-17 10:00AM EST30.000.070.000.20+0.05+250.00%61,409104.69%
DKS190118P000310002019-01-14 10:18AM EST31.000.050.000.150.00-49073.05%
DKS190118P000315002019-01-10 1:41PM EST31.500.300.000.050.00-1154.30%
DKS190118P000320002019-01-16 2:12PM EST32.000.100.000.050.00-1086942.58%
DKS190118P000325002019-01-16 3:56PM EST32.500.200.000.100.00-1438.09%
DKS190118P000330002019-01-17 1:30PM EST33.000.200.100.20-0.23-53.49%1039533.59%
DKS190118P000335002019-01-17 3:34PM EST33.500.350.300.40-0.36-50.70%87429.30%
DKS190118P000340002019-01-17 3:29PM EST34.000.700.600.75-0.45-39.13%3811,33526.56%
DKS190118P000350002019-01-17 3:28PM EST35.001.631.501.65-0.19-10.44%184690.00%
DKS190118P000360002019-01-14 10:17AM EST36.001.902.502.700.00-3817625.00%
DKS190118P000370002019-01-16 10:05AM EST37.003.703.503.700.00-3020850.00%
DKS190118P000380002018-12-20 12:58PM EST38.006.564.504.700.00-317250.00%
DKS190118P000390002018-12-18 11:49AM EST39.005.705.505.700.00-613250.00%
DKS190118P000400002019-01-04 3:24PM EST40.006.966.506.700.00-264450.00%
DKS190118P000410002018-09-21 9:11AM EST41.005.207.407.700.00-1214150.00%
DKS190118P000420002018-08-08 9:29AM EST42.009.208.508.700.00-20050.00%
DKS190118P000430002018-09-18 2:01PM EST43.007.009.509.800.00-20201.56%
DKS190118P000440002018-11-01 3:28PM EST44.0013.0010.5010.800.00-10215.63%
DKS190118P000450002018-12-10 2:56PM EST45.008.3611.4011.900.00-104263.67%
DKS190118P000470002018-11-14 3:40PM EST47.009.8013.5013.800.00-10255.47%
DKS190118P000500002018-10-29 10:59AM EST50.0015.4016.5016.800.00-10290.63%
DKS190118P000525002018-09-21 10:48PM EST52.5021.9018.9019.300.00-20318.75%
DKS190118P000550002018-11-29 10:33AM EST55.0020.8121.5021.800.00-10344.53%
DKS190118P000625002018-09-21 10:48PM EST62.5032.0728.9029.400.00-10462.50%
DKS190118P000675002018-09-21 10:48PM EST67.5037.5033.9034.300.00-10453.13%
DKS190118P000700002018-09-21 10:48PM EST70.0036.0036.5036.800.00-20471.88%
DKS190118P000800002018-09-21 10:48PM EST80.0038.5746.4046.800.00-10539.06%
DKS190118P000850002018-09-21 10:48PM EST85.0032.6051.4051.800.00-20568.75%