DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180316C000180002017-08-18 10:50PM EST18.009.918.809.100.00-110.00%
DKS180316C000190002017-10-06 10:57PM EST19.008.707.908.200.00-110.00%
DKS180316C000200002018-01-24 12:52PM EST20.0013.8013.3014.200.00-12123.24%
DKS180316C000210002017-11-03 10:45PM EST21.004.904.604.80+0.50+10.20%20200.00%
DKS180316C000220002017-11-14 12:00PM EST22.004.007.207.600.00-13250.00%
DKS180316C000230002017-12-21 1:05PM EST23.007.506.907.300.00-102080.00%
DKS180316C000240002017-11-20 10:03AM EST24.005.374.805.100.00-10300.00%
DKS180316C000250002018-01-22 10:58AM EST25.009.938.609.100.00-32,41485.74%
DKS180316C000260002018-02-07 10:53AM EST26.006.505.906.900.00-21000.00%
DKS180316C000270002018-02-13 9:33AM EST27.005.656.607.200.00-1024671.19%
DKS180316C000280002018-02-16 3:24PM EST28.006.005.806.00-0.10-1.64%1019362.31%
DKS180316C000290002018-02-15 9:34AM EST29.005.104.905.200.00-1041560.74%
DKS180316C000300002018-02-16 2:01PM EST30.004.404.204.40+0.09+2.09%332,09861.18%
DKS180316C000310002018-02-16 3:14PM EST31.003.703.403.60+0.85+29.82%10081757.57%
DKS180316C000320002018-02-16 12:51PM EST32.002.812.852.95-0.29-9.35%21,12458.50%
DKS180316C000330002018-02-16 3:54PM EST33.002.422.252.45+0.12+5.22%4292,23558.45%
DKS180316C000340002018-02-16 3:51PM EST34.001.941.752.00+0.09+4.86%2,7111,38658.40%
DKS180316C000350002018-02-16 3:35PM EST35.001.501.351.60+0.05+3.45%727,88358.30%
DKS180316C000360002018-02-16 12:00PM EST36.001.201.001.15+0.15+14.29%101,39456.20%
DKS180316C000370002018-02-16 1:05PM EST37.000.750.750.950.00-102,68757.42%
DKS180316C000380002018-02-16 3:28PM EST38.000.650.550.70+0.03+4.84%5,85271156.89%
DKS180316C000390002018-02-16 11:01AM EST39.000.450.400.50+0.05+12.50%275656.35%
DKS180316C000400002018-02-14 2:50PM EST40.000.300.250.400.00-236856.25%
DKS180316C000410002018-02-16 10:58AM EST41.000.230.200.30+0.03+15.00%264,00457.23%
DKS180316C000420002018-02-14 2:11PM EST42.000.150.100.200.00-115655.08%
DKS180316C000430002018-02-14 1:00PM EST43.000.100.050.200.00-1857.03%
DKS180316C000440002018-01-24 2:56PM EST44.000.200.100.200.00-51963.48%
DKS180316C000450002018-01-10 10:56AM EST45.000.050.100.200.00-3567.38%
DKS180316C000460002018-01-19 11:49AM EST46.000.100.050.15-0.03-23.08%5547066.02%
DKS180316C000470002018-01-03 10:49AM EST47.000.100.000.100.00-101062.11%
DKS180316C000480002018-01-03 10:50AM EST48.000.080.000.100.00-101065.23%
DKS180316C000490002018-01-05 11:57PM EST49.000.050.000.100.00-202068.36%
DKS180316C000500002017-12-07 6:44PM EST50.000.050.000.100.00-6071.09%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180316P000140002017-11-15 3:42PM EST14.000.090.000.150.00-2590162.50%
DKS180316P000150002017-10-30 2:49PM EST15.000.150.100.20+0.07+87.50%25128169.53%
DKS180316P000160002017-11-21 2:11PM EST16.000.100.000.100.00-55131.25%
DKS180316P000170002017-11-29 2:07PM EST17.000.070.050.10-0.20-74.07%2539129.30%
DKS180316P000180002017-12-29 12:01PM EST18.000.050.000.10+0.01+25.00%10199112.50%
DKS180316P000190002018-01-24 2:33PM EST19.000.030.000.050.00-108693.75%
DKS180316P000200002018-01-11 11:03AM EST20.000.050.000.150.00-8134101.56%
DKS180316P000210002018-01-23 11:02AM EST21.000.030.000.100.00-210187.11%
DKS180316P000220002018-02-14 1:29PM EST22.000.110.000.100.00-422079.30%
DKS180316P000230002018-02-09 12:27PM EST23.000.200.000.100.00-131,02771.88%
DKS180316P000240002018-02-09 12:41PM EST24.000.350.000.100.00-115364.84%
DKS180316P000250002018-02-16 1:40PM EST25.000.100.100.15-0.07-41.18%946968.95%
DKS180316P000260002018-02-16 10:16AM EST26.000.200.100.200.00-2522563.87%
DKS180316P000270002018-02-14 2:30PM EST27.000.300.200.350.00-181,32665.82%
DKS180316P000280002018-02-16 12:24PM EST28.000.300.300.45-0.10-25.00%5,02528863.18%
DKS180316P000290002018-02-14 1:20PM EST29.000.590.500.650.00-222,15663.67%
DKS180316P000300002018-02-16 2:23PM EST30.000.850.700.85-0.05-5.56%151,60861.72%
DKS180316P000310002018-02-16 12:46PM EST31.001.161.001.15-0.04-3.33%389161.38%
DKS180316P000320002018-02-16 1:13PM EST32.001.601.351.55+0.16+11.11%76134861.18%
DKS180316P000330002018-02-16 3:58PM EST33.001.941.851.95-0.06-3.00%5,00827061.04%
DKS180316P000340002018-02-16 2:56PM EST34.002.302.252.50-0.20-8.00%1116859.52%
DKS180316P000350002018-02-16 3:48PM EST35.002.902.903.10-0.10-3.33%691,18460.16%
DKS180316P000360002018-02-16 3:59PM EST36.003.703.503.80+0.04+1.09%1086659.67%
DKS180316P000370002018-02-09 2:01PM EST37.006.514.204.600.00-11,04360.35%
DKS180316P000380002018-01-31 3:21PM EST38.007.106.907.200.00-19118.02%
DKS180316P000390002018-01-05 11:57PM EST39.008.708.308.600.00-44137.70%
DKS180316P000400002018-02-12 10:55AM EST40.008.776.707.200.00-53964.01%
DKS180316P000430002017-12-18 11:25AM EST43.0013.6713.1013.700.00-79193.85%
DKS180316P000450002018-01-16 12:03PM EST45.0011.6011.2011.500.00-21953.52%
DKS180316P000460002017-09-22 1:34PM EST46.0019.1019.3019.700.00-26101300.20%
DKS180316P000490002018-02-16 10:14AM EST49.0015.4015.4015.80-3.61-18.99%3281.05%
DKS180316P000500002018-01-16 12:03PM EST50.0016.6516.0016.500.00-2169.14%