UK markets open in 2 hours 26 minutes

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.23-3.95 (-3.31%)
At close: 04:00PM EST
115.23 0.00 (0.00%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS221209C000990002022-11-22 1:37PM EST99.0016.5015.9016.800.00-81579.49%
DKS221209C001000002022-12-01 9:42AM EST100.0018.2015.0015.800.00-3780.27%
DKS221209C001010002022-11-25 11:20AM EST101.0020.5013.9014.800.00-2770.70%
DKS221209C001020002022-11-22 9:57AM EST102.007.7013.1013.600.00-161866.41%
DKS221209C001030002022-11-22 9:54AM EST103.007.7012.0012.600.00-141756.25%
DKS221209C001040002022-12-01 9:42AM EST104.0014.3011.0011.700.00-62457.62%
DKS221209C001050002022-12-05 11:09AM EST105.0010.8010.1010.70+6.50+151.16%1557.13%
DKS221209C001060002022-11-22 10:39AM EST106.008.909.109.700.00-132552.44%
DKS221209C001070002022-11-22 12:30PM EST107.0011.508.108.700.00-136362.60%
DKS221209C001080002022-12-02 3:27PM EST108.0010.807.207.800.00-21760.74%
DKS221209C001090002022-12-05 10:52AM EST109.006.606.306.90-0.10-1.49%82558.20%
DKS221209C001100002022-11-23 10:30AM EST110.009.305.406.000.00-43154.98%
DKS221209C001110002022-12-01 10:26AM EST111.006.404.705.200.00-23353.91%
DKS221209C001120002022-12-05 12:50PM EST112.004.673.904.40+0.05+1.08%11451.71%
DKS221209C001130002022-12-05 10:25AM EST113.003.503.203.70-0.80-18.60%23350.88%
DKS221209C001140002022-12-05 2:47PM EST114.003.202.552.95-2.30-41.82%185047.71%
DKS221209C001150002022-12-05 11:04AM EST115.002.602.102.40-2.22-46.06%9788147.51%
DKS221209C001160002022-12-05 3:28PM EST116.001.951.601.90-1.86-48.82%837546.90%
DKS221209C001170002022-12-05 3:56PM EST117.001.401.251.50-1.74-55.41%498446.95%
DKS221209C001180002022-12-05 1:51PM EST118.001.400.951.20-1.20-46.15%51220047.80%
DKS221209C001190002022-12-05 3:20PM EST119.000.950.700.90-1.25-56.82%1911147.27%
DKS221209C001200002022-12-05 1:18PM EST120.000.850.500.65-0.95-52.78%7015246.53%
DKS221209C001210002022-12-05 1:29PM EST121.000.550.350.50-0.75-57.69%2316247.31%
DKS221209C001220002022-12-05 3:56PM EST122.000.320.250.40-0.68-68.00%1,0228448.73%
DKS221209C001230002022-12-05 2:55PM EST123.000.270.150.30-0.51-65.38%805549.22%
DKS221209C001240002022-12-05 3:49PM EST124.000.200.100.25-0.40-66.67%273251.07%
DKS221209C001250002022-12-05 12:06PM EST125.000.130.100.25-0.30-69.77%8318150.78%
DKS221209C001260002022-12-01 2:44PM EST126.000.280.050.300.00-182554.69%
DKS221209C001270002022-12-05 3:10PM EST127.000.100.000.15-0.20-66.67%184456.54%
DKS221209C001280002022-12-05 1:19PM EST128.000.060.000.15-0.14-70.00%53552.93%
DKS221209C001290002022-12-05 9:42AM EST129.000.060.000.15-0.06-50.00%12456.25%
DKS221209C001300002022-12-01 11:25AM EST130.000.150.000.100.00-33755.66%
DKS221209C001310002022-12-02 3:52PM EST131.000.150.000.150.00-1262.50%
DKS221209C001320002022-12-01 9:59AM EST132.000.110.000.150.00--265.43%
DKS221209C001330002022-12-02 3:49PM EST133.000.050.000.200.00-41571.68%
DKS221209C001350002022-12-01 11:37AM EST135.000.100.000.100.00-32369.92%
DKS221209C001380002022-11-29 11:52AM EST138.000.060.000.200.00--286.72%
DKS221209C001400002022-11-28 2:55PM EST140.000.100.000.200.00-3392.19%
DKS221209C001420002022-11-28 2:56PM EST142.000.060.000.150.00--393.75%
DKS221209C001430002022-11-28 10:15AM EST143.000.100.000.150.00--296.48%
DKS221209C001440002022-11-28 11:43AM EST144.000.080.000.150.00--598.83%
DKS221209C001450002022-11-10 11:08AM EST145.000.360.000.150.00--1101.56%
DKS221209C001500002022-11-21 11:10AM EST150.000.100.000.150.00-510114.06%
DKS221209C001550002022-11-22 11:53AM EST155.000.050.000.150.00-275125.78%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS221209P000600002022-11-22 10:45AM EST60.000.100.000.050.00--50234.38%
DKS221209P000650002022-11-23 9:53AM EST65.000.050.000.050.00--5207.81%
DKS221209P000700002022-12-01 12:09PM EST70.000.010.000.050.00-2701,012182.81%
DKS221209P000750002022-11-23 1:27PM EST75.000.050.000.050.00--172159.38%
DKS221209P000800002022-11-22 3:52PM EST80.000.060.000.150.00-6760157.81%
DKS221209P000850002022-11-25 11:19AM EST85.000.050.000.150.00-517134.38%
DKS221209P000860002022-11-25 12:23PM EST86.000.050.000.150.00-66129.69%
DKS221209P000870002022-11-28 9:31AM EST87.000.050.000.150.00-23125.00%
DKS221209P000880002022-11-25 11:17AM EST88.000.050.000.150.00-11120.70%
DKS221209P000890002022-11-25 11:17AM EST89.000.050.000.200.00-11121.48%
DKS221209P000900002022-11-25 11:17AM EST90.000.050.000.200.00-351116.80%
DKS221209P000920002022-11-30 9:50AM EST92.000.150.000.050.00-1489.06%
DKS221209P000940002022-11-29 10:39AM EST94.000.100.000.200.00--5098.83%
DKS221209P000950002022-12-01 3:54PM EST95.000.100.000.200.00-1694.53%
DKS221209P000970002022-12-01 10:42AM EST97.000.100.000.200.00-12085.74%
DKS221209P000980002022-12-01 10:53AM EST98.000.100.000.250.00-101384.57%
DKS221209P000990002022-11-22 1:03PM EST99.000.650.000.200.00-1877.15%
DKS221209P001000002022-12-05 12:36PM EST100.000.130.000.25+0.04+44.44%23775.78%
DKS221209P001010002022-12-05 10:51AM EST101.000.100.050.15-0.05-33.33%27368.36%
DKS221209P001020002022-12-05 10:13AM EST102.000.150.050.25-0.52-77.61%21269.34%
DKS221209P001030002022-12-01 2:45PM EST103.000.210.050.250.00-11664.65%
DKS221209P001040002022-12-05 11:12AM EST104.000.140.050.20-0.01-6.67%33858.01%
DKS221209P001050002022-12-05 1:19PM EST105.000.150.100.200.00-4836555.66%
DKS221209P001060002022-12-05 3:13PM EST106.000.190.150.30-0.16-45.71%672055.96%
DKS221209P001070002022-12-05 3:56PM EST107.000.300.250.35+0.15+100.00%63555.08%
DKS221209P001080002022-12-05 11:45AM EST108.000.420.300.45+0.12+40.00%773453.22%
DKS221209P001090002022-12-05 3:45PM EST109.000.500.450.60+0.15+42.86%275053.32%
DKS221209P001100002022-12-05 2:55PM EST110.000.600.650.75+0.15+33.33%2,0288152.93%
DKS221209P001110002022-12-05 1:35PM EST111.000.760.801.00+0.21+38.18%69552.05%
DKS221209P001120002022-12-05 3:48PM EST112.001.021.051.25+0.06+6.25%212851.27%
DKS221209P001130002022-12-05 3:56PM EST113.001.551.351.60+0.57+58.16%4111550.98%
DKS221209P001140002022-12-05 2:51PM EST114.001.631.702.00+0.74+83.15%675450.46%
DKS221209P001150002022-12-05 3:52PM EST115.002.252.202.50+1.10+95.65%33936351.25%
DKS221209P001160002022-12-05 3:04PM EST116.002.652.703.10+1.30+96.30%3874351.71%
DKS221209P001170002022-12-05 1:56PM EST117.003.003.303.70+1.35+81.82%1328451.90%
DKS221209P001180002022-12-05 12:17PM EST118.003.803.904.40+1.58+71.17%94851.90%
DKS221209P001190002022-12-05 9:55AM EST119.005.204.705.10+2.45+89.09%114852.98%
DKS221209P001200002022-12-02 2:14PM EST120.004.105.406.000.00-12054.20%
DKS221209P001210002022-12-05 9:58AM EST121.007.006.106.80+3.20+84.21%21952.93%
DKS221209P001220002022-12-02 2:02PM EST122.005.307.207.700.00-12158.30%
DKS221209P001230002022-12-02 2:30PM EST123.006.508.008.600.00-11558.30%
DKS221209P001280002022-11-22 3:26PM EST128.0012.0012.9013.500.00--576.47%
DKS221209P001300002022-12-01 2:01PM EST130.0015.3014.9015.500.00-1084.47%
DKS221209P001330002022-12-02 9:40AM EST133.0016.5017.7018.600.00-1693.26%
DKS221209P001350002022-11-23 10:32AM EST135.0017.9019.5020.600.00--194.14%