DKS - Dick's Sporting Goods, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180525C000275002018-05-21 10:11AM EDT27.503.302.653.100.00-2271.09%
DKS180525C000285002018-05-23 12:07PM EDT28.502.051.852.15-1.00-32.79%3162.89%
DKS180525C000290002018-05-23 2:50PM EDT29.001.471.401.750.00-5366.41%
DKS180525C000300002018-05-23 10:00AM EDT30.000.700.650.75+0.25+55.56%15937.50%
DKS180525C000305002018-05-23 2:15PM EDT30.500.400.350.45+0.13+48.15%1067337.89%
DKS180525C000310002018-05-23 11:58AM EDT31.000.240.150.25+0.12+100.00%129839.06%
DKS180525C000315002018-05-23 1:06PM EDT31.500.050.050.15-0.14-73.68%5116842.77%
DKS180525C000320002018-05-22 9:30AM EDT32.000.160.000.150.00-482255.08%
DKS180525C000325002018-05-21 9:35AM EDT32.500.150.000.100.00-21,06258.20%
DKS180525C000330002018-05-22 9:37AM EDT33.000.050.000.100.00-156757.03%
DKS180525C000335002018-05-21 11:24AM EDT33.500.050.000.150.00-17371.88%
DKS180525C000340002018-05-22 9:36AM EDT34.000.050.000.050.00-110964.06%
DKS180525C000345002018-05-16 3:09PM EDT34.500.250.000.600.00-1035129.69%
DKS180525C000350002018-05-15 3:03PM EDT35.000.150.000.150.00-24996.88%
DKS180525C000355002018-05-14 9:32AM EDT35.500.470.400.80-0.43-47.78%1010189.84%
DKS180525C000360002018-05-22 11:45AM EDT36.000.030.000.100.00-969103.13%
DKS180525C000365002018-05-15 1:28PM EDT36.500.050.000.600.00-1222167.19%
DKS180525C000370002018-05-21 2:46PM EDT37.000.010.000.150.00-144125.78%
DKS180525C000375002018-04-30 1:05PM EDT37.500.500.100.350.00-820170.31%
DKS180525C000380002018-05-15 11:35AM EDT38.000.100.000.450.00-20194178.13%
DKS180525C000385002018-05-14 4:40PM EDT38.500.150.050.250.00-90168.75%
DKS180525C000410002018-05-07 9:46AM EDT41.000.090.000.200.00-1010186.72%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180525P000240002018-05-14 4:56PM EDT24.000.070.000.100.00-30146.88%
DKS180525P000250002018-05-04 11:51PM EDT25.000.100.000.150.00-550136.72%
DKS180525P000260002018-05-11 11:56PM EDT26.000.250.100.350.00-1010151.17%
DKS180525P000270002018-05-21 2:46PM EDT27.000.010.000.100.00-17985.16%
DKS180525P000275002018-05-17 9:48AM EDT27.500.050.000.150.00-56082.03%
DKS180525P000280002018-05-18 3:51PM EDT28.000.040.000.05-0.21-84.00%73355.47%
DKS180525P000285002018-05-18 12:54PM EDT28.500.050.000.15-0.15-75.00%15559.77%
DKS180525P000290002018-05-22 9:30AM EDT29.000.050.000.050.00-335643.36%
DKS180525P000295002018-05-23 10:08AM EDT29.500.150.050.15-0.10-40.00%911047.46%
DKS180525P000300002018-05-23 11:40AM EDT30.000.250.150.30-0.14-35.90%20126748.83%
DKS180525P000305002018-05-23 2:52PM EDT30.500.390.350.45-0.28-41.79%115443.36%
DKS180525P000310002018-05-23 10:48AM EDT31.000.750.650.80-0.29-27.88%727149.61%
DKS180525P000315002018-05-23 9:35AM EDT31.501.501.001.20-0.01-0.66%51855.27%
DKS180525P000320002018-05-23 12:48PM EDT32.001.771.451.75+0.17+10.62%102,57456.25%
DKS180525P000325002018-05-22 9:38AM EDT32.501.901.952.200.00-214664.06%
DKS180525P000330002018-05-21 1:27PM EDT33.002.282.252.700.00-313553.13%
DKS180525P000335002018-05-23 12:12PM EDT33.503.202.903.200.00-4979.30%
DKS180525P000340002018-04-30 12:02PM EDT34.002.103.003.400.00-1140.00%
DKS180525P000350002018-05-23 12:11PM EDT35.004.604.404.80+0.40+9.52%7138116.02%
DKS180525P000360002018-04-20 11:57PM EDT36.004.104.604.900.00-26260.00%
DKS180525P000400002018-04-06 11:48PM EDT40.006.706.506.800.00-2500.00%