UK markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.03-3.71 (-3.18%)
As of 01:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220930C000850002022-09-28 12:09PM EDT85.0030.7527.5028.500.00-34248.44%
DKS220930C000930002022-08-12 2:45PM EDT93.0017.5023.3024.600.00--0370.46%
DKS220930C000940002022-08-12 12:49PM EDT94.0016.5022.6023.600.00--1364.65%
DKS220930C000950002022-09-07 12:48PM EDT95.0016.1017.5018.500.00--4167.58%
DKS220930C000970002022-09-07 12:48PM EDT97.0014.4015.5016.300.00-12133.40%
DKS220930C000980002022-09-21 3:50PM EDT98.0011.9014.5015.300.00-11126.17%
DKS220930C000990002022-09-27 9:53AM EDT99.008.9813.5014.600.00-1376.56%
DKS220930C001000002022-09-29 12:47PM EDT100.0013.4012.7013.90+3.30+32.67%28111.91%
DKS220930C001010002022-09-27 9:31AM EDT101.008.4011.6012.600.00-1280.08%
DKS220930C001020002022-09-27 10:07AM EDT102.006.7010.8011.400.00-26374.22%
DKS220930C001030002022-09-27 9:53AM EDT103.005.529.9010.400.00-12975.39%
DKS220930C001040002022-09-26 1:16PM EDT104.001.908.809.600.00-153974.41%
DKS220930C001050002022-09-28 10:14AM EDT105.008.937.808.400.00-72556.25%
DKS220930C001060002022-09-28 10:44AM EDT106.0010.707.107.60+1.30+13.83%14871.68%
DKS220930C001070002022-09-29 10:40AM EDT107.009.016.306.60-0.21-2.28%311769.73%
DKS220930C001080002022-09-28 12:37PM EDT108.008.545.405.70+0.94+12.37%15566.41%
DKS220930C001090002022-09-29 12:30PM EDT109.004.704.504.90-2.40-33.80%15463.97%
DKS220930C001100002022-09-29 9:47AM EDT110.003.903.804.10-3.35-46.21%46063.67%
DKS220930C001110002022-09-29 11:31AM EDT111.003.703.203.40-1.25-25.25%15764.50%
DKS220930C001120002022-09-29 11:32AM EDT112.003.002.452.65-1.10-26.83%813859.96%
DKS220930C001130002022-09-29 12:51PM EDT113.001.851.902.10-2.25-54.88%2210359.47%
DKS220930C001140002022-09-29 10:55AM EDT114.002.501.401.60-0.80-24.24%1736158.06%
DKS220930C001150002022-09-29 10:22AM EDT115.000.951.001.15-2.35-71.21%4139456.45%
DKS220930C001160002022-09-29 1:03PM EDT116.000.750.700.85-2.05-73.21%3610856.25%
DKS220930C001170002022-09-29 12:17PM EDT117.000.400.450.55-1.88-82.46%383054.30%
DKS220930C001180002022-09-29 10:42AM EDT118.000.890.200.40-0.61-40.67%10555652.34%
DKS220930C001190002022-09-29 10:43AM EDT119.000.550.150.25-0.78-58.65%30526652.93%
DKS220930C001200002022-09-29 1:05PM EDT120.000.140.050.15-0.80-85.11%1821350.39%
DKS220930C001210002022-09-29 11:35AM EDT121.000.150.000.20-0.55-78.57%517455.86%
DKS220930C001220002022-09-29 9:52AM EDT122.000.350.000.15+0.17+94.44%32757.81%
DKS220930C001230002022-09-29 9:52AM EDT123.000.240.000.15-0.10-29.41%11062.89%
DKS220930C001240002022-09-28 3:55PM EDT124.000.230.000.400.00-202482.23%
DKS220930C001250002022-09-28 3:19PM EDT125.000.130.000.250.00-15379.49%
DKS220930C001260002022-09-28 12:45PM EDT126.000.070.000.000.00-5525.00%
DKS220930C001270002022-09-15 10:10AM EDT127.000.800.000.750.00--4113.18%
DKS220930C001300002022-09-21 1:46PM EDT130.000.150.000.050.00-86,56781.25%
DKS220930C001350002022-09-21 11:27AM EDT135.000.050.000.050.00-194100.00%
DKS220930C001400002022-09-21 11:27AM EDT140.000.010.000.750.00-11179.10%
DKS220930C001500002022-09-01 1:59PM EDT150.000.050.000.050.00--1150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220930P000600002022-09-08 12:30PM EDT60.000.050.000.050.00--1325.00%
DKS220930P000650002022-09-14 12:04PM EDT65.000.050.000.050.00-115284.38%
DKS220930P000700002022-09-29 10:20AM EDT70.000.010.000.000.00-351,41950.00%
DKS220930P000750002022-09-29 10:21AM EDT75.000.010.000.05-0.04-80.00%3914217.19%
DKS220930P000800002022-08-31 1:38PM EDT80.000.450.000.300.00-325236.33%
DKS220930P000850002022-09-29 11:57AM EDT85.000.090.000.20-0.01-10.00%4102187.50%
DKS220930P000860002022-09-29 12:02PM EDT86.000.010.000.05-0.04-80.00%42150.00%
DKS220930P000890002022-09-29 11:36AM EDT89.000.090.000.05-0.96-91.43%126132.81%
DKS220930P000900002022-09-23 3:55PM EDT90.000.450.000.050.00-129128.13%
DKS220930P000910002022-09-06 3:10PM EDT91.001.200.000.350.00-312162.89%
DKS220930P000920002022-09-26 12:56PM EDT92.000.260.000.350.00-44155.86%
DKS220930P000930002022-09-23 3:26PM EDT93.000.260.000.150.00-48129.30%
DKS220930P000940002022-09-26 12:57PM EDT94.000.500.000.200.00-555128.91%
DKS220930P000950002022-09-28 3:38PM EDT95.000.040.000.150.00-545117.19%
DKS220930P000960002022-09-27 11:40AM EDT96.000.200.000.450.00-726135.16%
DKS220930P000970002022-09-27 12:52PM EDT97.000.200.000.100.00-14798.44%
DKS220930P000980002022-09-28 9:30AM EDT98.000.060.000.150.00-12598.83%
DKS220930P000990002022-09-29 9:38AM EDT99.000.050.000.100.00-107087.11%
DKS220930P001000002022-09-29 10:54AM EDT100.000.050.000.35-0.02-28.57%15432101.76%
DKS220930P001010002022-09-28 10:38AM EDT101.000.090.000.150.00-13180.86%
DKS220930P001020002022-09-27 3:47PM EDT102.000.350.050.250.00-217485.55%
DKS220930P001030002022-09-29 1:26PM EDT103.000.150.100.15-0.32-68.09%12175.98%
DKS220930P001040002022-09-29 1:08PM EDT104.000.200.150.25+0.05+33.33%136477.15%
DKS220930P001050002022-09-29 1:07PM EDT105.000.250.250.300.00-178776.17%
DKS220930P001060002022-09-29 1:03PM EDT106.000.300.300.35+0.04+15.38%373572.07%
DKS220930P001070002022-09-29 12:43PM EDT107.000.350.350.50+0.03+9.38%214070.02%
DKS220930P001080002022-09-29 1:08PM EDT108.000.550.450.60+0.25+83.33%2369266.65%
DKS220930P001090002022-09-29 12:44PM EDT109.000.650.650.80+0.20+44.44%356366.21%
DKS220930P001100002022-09-29 1:08PM EDT110.000.960.851.00+0.51+113.33%3414663.82%
DKS220930P001110002022-09-29 11:49AM EDT111.001.081.051.30+0.33+44.00%65361.43%
DKS220930P001120002022-09-29 11:10AM EDT112.000.871.501.65+0.22+33.85%51561.67%
DKS220930P001130002022-09-29 12:40PM EDT113.001.851.802.10+1.04+128.40%1186758.89%
DKS220930P001140002022-09-29 11:32AM EDT114.002.252.352.60+0.95+73.08%122758.20%
DKS220930P001150002022-09-29 11:53AM EDT115.002.682.953.20+0.91+51.41%2188257.42%
DKS220930P001160002022-09-29 12:40PM EDT116.003.553.603.90+1.85+108.82%203056.45%
DKS220930P001170002022-09-29 10:04AM EDT117.003.004.404.70+0.80+36.36%395757.62%
DKS220930P001180002022-09-29 11:07AM EDT118.003.805.005.50+0.54+16.56%21151.17%
DKS220930P001190002022-09-28 3:10PM EDT119.003.405.906.300.00-111160.94%
DKS220930P001200002022-09-28 3:40PM EDT120.004.206.907.500.00-108361.23%
DKS220930P001210002022-09-28 3:10PM EDT121.004.807.808.400.00-8858.98%
DKS220930P001220002022-09-29 9:52AM EDT122.005.748.609.40+0.04+0.70%1986.62%
DKS220930P001250002022-09-28 12:26PM EDT125.009.5411.7012.300.00-13962.89%