UK Markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.78-0.97 (-0.71%)
As of 12:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240119C000500002022-07-12 2:52PM EST50.0039.5258.3059.600.00--150.00%
DKS240119C000550002021-12-30 3:30PM EST55.0061.2053.0057.500.00--70.00%
DKS240119C000600002021-12-27 9:30AM EST60.0049.0050.0053.200.00-5220.00%
DKS240119C000650002021-12-14 3:33PM EST65.0051.4046.6048.900.00-160.00%
DKS240119C000700002021-12-21 1:19PM EST70.0043.5042.9046.600.00-3100.00%
DKS240119C000750002022-07-05 9:03AM EST75.0018.9633.9035.200.00-12890.00%
DKS240119C000800002022-07-13 2:58PM EST80.0023.9137.5038.100.00-23700.00%
DKS240119C000850002022-07-12 9:46AM EST85.0020.9931.7033.000.00-1160.00%
DKS240119C000900002022-07-28 10:44AM EST90.0022.0031.7032.300.00-1790.00%
DKS240119C000950002022-08-02 10:01AM EST95.0021.5329.0029.900.00-1340.00%
DKS240119C001000002022-08-10 2:25PM EST100.0024.0826.6027.60+4.57+23.42%11,3250.00%
DKS240119C001050002022-08-11 10:01AM EST105.0024.6124.4024.90+24.61-1120.00%
DKS240119C001100002022-08-11 10:01AM EST110.0022.4722.3022.80+6.42+40.00%1760.00%
DKS240119C001150002021-12-29 10:59AM EST115.0025.4021.6023.900.00-11423.47%
DKS240119C001200002022-07-29 11:05AM EST120.0012.0018.5019.000.00-32520.00%
DKS240119C001250002022-08-11 11:15AM EST125.0017.0016.9017.40+4.67+37.88%212023.52%
DKS240119C001300002022-07-28 2:54PM EST130.009.9015.4016.200.00-58826.59%
DKS240119C001350002022-07-06 1:08PM EST135.005.1710.0010.800.00-1420.79%
DKS240119C001400002022-08-02 12:55PM EST140.008.2012.7013.300.00-51029.57%
DKS240119C001450002021-12-06 10:02AM EST145.0018.0214.3017.600.00-1341.28%
DKS240119C001500002021-12-21 1:51PM EST150.0012.6512.0014.800.00-1239.14%
DKS240119C001550002021-11-10 6:52AM EST155.0024.7013.5018.500.00--149.14%
DKS240119C001600002022-01-04 1:47PM EST160.0013.5111.1013.200.00-91041.67%
DKS240119C001700002022-07-20 2:41PM EST170.005.007.307.800.00--635.44%
DKS240119C001800002022-07-13 2:58PM EST180.003.306.006.500.00-21036.55%
DKS240119C001900002021-12-03 10:44AM EST190.009.909.1011.500.00-1151.23%
DKS240119C002000002021-12-02 1:41PM EST200.0010.007.509.700.00-11050.82%
DKS240119C002100002022-08-10 11:40AM EST210.003.203.504.10+0.60+23.08%22539.85%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240119P000400002022-08-03 1:34PM EST40.002.101.752.250.00-259286.94%
DKS240119P000500002022-08-11 1:05PM EST50.003.303.103.50-1.10-25.00%221982.54%
DKS240119P000550002022-08-08 8:40AM EST55.004.604.004.400.00-22081.29%
DKS240119P000600002022-08-01 9:39AM EST60.006.125.005.300.00-12579.74%
DKS240119P000650002022-08-03 2:26PM EST65.007.146.106.500.00-44178.70%
DKS240119P000700002022-07-21 9:41AM EST70.009.997.407.800.00-14077.82%
DKS240119P000750002021-12-21 2:44PM EST75.0012.309.3013.300.00--185.23%
DKS240119P000800002022-08-08 11:34AM EST80.0011.5010.5010.900.00-44776.56%
DKS240119P000850002022-07-12 9:28AM EST85.0018.4512.8013.400.00-11377.97%
DKS240119P000900002022-08-10 2:29PM EST90.0015.4014.3014.90-0.07-0.45%-11676.16%
DKS240119P000950002022-07-14 10:40AM EST95.0023.8116.4017.500.00--1376.48%
DKS240119P001000002022-07-27 12:34PM EST100.0025.0018.7019.300.00--1,97275.64%
DKS240119P001050002022-07-25 10:07AM EST105.0026.6021.1021.800.00-123975.52%
DKS240119P001100002021-12-14 12:22PM EST110.0027.0026.9029.200.00-6784.88%
DKS240119P001200002021-11-24 11:37AM EST120.0027.6035.3037.800.00--290.74%
DKS240119P001300002021-11-24 12:57PM EST130.0035.7341.7045.200.00--391.82%
DKS240119P001350002021-11-23 2:20PM EST135.0036.0145.8048.400.00--192.49%
DKS240119P001400002021-10-25 10:49AM EST140.0036.5040.1044.400.00--675.68%
DKS240119P001500002022-07-22 2:48PM EST150.0059.8351.3051.900.00--1080.68%
DKS240119P001650002022-07-05 11:35AM EST165.0087.1068.9070.800.00--395.07%
DKS240119P001700002021-12-22 3:32PM EST170.0075.7070.5074.200.00--192.57%
DKS240119P001950002022-08-11 1:16PM EST195.0090.6090.6091.60+90.60-1090.95%
DKS240119P002000002022-01-03 10:45AM EST200.0091.4697.00100.500.00-4397.82%