UK markets close in 1 hour 32 minutes

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.12+0.14 (+0.11%)
As of 09:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230127C000950002023-01-04 12:03PM EST95.0030.2030.7031.600.00-10217.19%
DKS230127C001000002023-01-23 10:48AM EST100.0025.4025.7026.600.00-11181.25%
DKS230127C001030002023-01-26 9:49AM EST103.0022.7322.7023.500.00-11247.66%
DKS230127C001050002023-01-18 10:42AM EST105.0021.0020.7021.600.00-22146.88%
DKS230127C001070002023-01-04 11:31AM EST107.0018.5618.7019.800.00-11168.75%
DKS230127C001080002022-12-13 11:40AM EST108.0013.4320.2021.300.00--1365.43%
DKS230127C001090002022-12-30 11:44AM EST109.0013.4716.6017.200.00-65139.84%
DKS230127C001100002022-12-16 1:37PM EST110.008.0018.4019.500.00-34349.22%
DKS230127C001110002022-12-16 11:25AM EST111.008.1017.6019.700.00-55371.48%
DKS230127C001130002022-12-19 9:54AM EST113.006.4011.5012.600.00-1000.00%
DKS230127C001140002023-01-19 12:44PM EST114.006.7011.7012.500.00-110143.75%
DKS230127C001150002023-01-25 1:27PM EST115.009.4510.8011.500.00-1480.47%
DKS230127C001160002023-01-24 10:34AM EST116.0010.709.7010.400.00-39115.23%
DKS230127C001170002023-01-26 12:49PM EST117.007.058.709.400.00-19106.06%
DKS230127C001180002023-01-23 10:06AM EST118.007.447.708.100.00-1190.00%
DKS230127C001190002023-01-20 1:40PM EST119.005.206.707.500.00-22095.90%
DKS230127C001200002023-01-26 10:55AM EST120.004.185.706.600.00-119192.77%
DKS230127C001210002023-01-25 11:22AM EST121.002.704.705.600.00-87882.23%
DKS230127C001220002023-01-25 12:40PM EST122.002.503.804.400.00-78066058.98%
DKS230127C001230002023-01-25 10:23AM EST123.001.382.853.300.00-134342.19%
DKS230127C001240002023-01-26 3:55PM EST124.002.321.852.650.00-4210750.78%
DKS230127C001250002023-01-26 3:24PM EST125.001.521.251.650.00-4825637.65%
DKS230127C001260002023-01-27 9:39AM EST126.000.850.651.000.00-27435.55%
DKS230127C001270002023-01-26 3:26PM EST127.000.500.300.500.00-137432.81%
DKS230127C001280002023-01-26 3:59PM EST128.000.400.100.350.00-2639038.67%
DKS230127C001290002023-01-26 3:55PM EST129.000.150.000.150.00-75133937.11%
DKS230127C001300002023-01-26 3:59PM EST130.000.140.000.200.00-6318749.61%
DKS230127C001310002023-01-26 12:15PM EST131.000.050.000.150.00-167053.91%
DKS230127C001320002023-01-24 11:30AM EST132.000.250.000.100.00-35256.25%
DKS230127C001330002023-01-23 11:16AM EST133.000.220.000.100.00-72055.47%
DKS230127C001340002023-01-25 3:08PM EST134.000.050.000.100.00-31261.72%
DKS230127C001350002023-01-26 3:03PM EST135.000.110.000.100.00-820267.97%
DKS230127C001360002023-01-26 3:03PM EST136.000.060.000.100.00-83274.22%
DKS230127C001370002023-01-26 2:59PM EST137.000.100.000.100.00-132480.08%
DKS230127C001380002023-01-26 2:59PM EST138.000.060.000.100.00-133985.94%
DKS230127C001390002023-01-17 9:40AM EST139.000.280.000.100.00-219591.41%
DKS230127C001400002023-01-26 2:14PM EST140.000.120.000.100.00-112097.27%
DKS230127C001410002023-01-26 2:14PM EST141.000.070.000.100.00-14102.73%
DKS230127C001450002023-01-26 2:14PM EST145.000.090.000.100.00-162124.22%
DKS230127C001500002023-01-17 2:20PM EST150.000.080.000.100.00-247149.22%
DKS230127C001550002023-01-18 12:54PM EST155.000.050.000.100.00-102173.44%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230127P000800002022-12-28 11:06AM EST80.000.150.000.000.00--250.00%
DKS230127P000850002023-01-10 9:46AM EST85.000.050.000.050.00-1202293.75%
DKS230127P000900002023-01-09 12:51PM EST90.000.050.000.100.00-411275.00%
DKS230127P000950002023-01-06 10:03AM EST95.000.170.000.100.00-1021235.94%
DKS230127P000990002022-12-27 11:52AM EST99.000.950.000.150.00-11217.19%
DKS230127P001000002023-01-26 10:33AM EST100.000.050.000.100.00-515197.66%
DKS230127P001010002023-01-26 3:19PM EST101.000.070.000.100.00-1516190.63%
DKS230127P001020002023-01-26 3:19PM EST102.000.100.000.100.00-1040182.81%
DKS230127P001030002022-12-21 10:14AM EST103.002.750.000.150.00--2185.94%
DKS230127P001040002023-01-26 10:28AM EST104.000.080.000.100.00-15167.97%
DKS230127P001050002023-01-26 3:22PM EST105.000.060.000.100.00-827160.94%
DKS230127P001060002023-01-26 3:22PM EST106.000.110.000.100.00-720153.13%
DKS230127P001070002023-01-26 3:44PM EST107.000.030.000.100.00-833146.09%
DKS230127P001080002023-01-26 3:44PM EST108.000.080.000.100.00-830139.06%
DKS230127P001090002023-01-19 3:32PM EST109.000.220.000.100.00-98132.03%
DKS230127P001100002023-01-26 3:56PM EST110.000.060.000.100.00-233124.61%
DKS230127P001110002023-01-26 3:20PM EST111.000.030.000.050.00-4180106.25%
DKS230127P001120002023-01-26 3:20PM EST112.000.080.000.100.00-49110.16%
DKS230127P001130002023-01-23 2:24PM EST113.000.060.000.100.00-2655103.13%
DKS230127P001140002023-01-26 3:20PM EST114.000.060.000.100.00-12596.09%
DKS230127P001150002023-01-26 3:20PM EST115.000.080.000.100.00-39989.06%
DKS230127P001160002023-01-26 9:30AM EST116.000.100.000.100.00-46482.03%
DKS230127P001170002023-01-26 9:30AM EST117.000.050.000.100.00-24075.00%
DKS230127P001180002023-01-27 9:30AM EST118.000.050.000.20-0.02-28.57%213476.95%
DKS230127P001190002023-01-26 11:59AM EST119.000.100.000.100.00-32760.55%
DKS230127P001200002023-01-27 9:35AM EST120.000.040.000.10-0.09-69.23%365653.13%
DKS230127P001210002023-01-26 3:25PM EST121.000.100.000.150.00-84158.20%
DKS230127P001220002023-01-26 2:12PM EST122.000.210.000.150.00-2356949.41%
DKS230127P001230002023-01-27 9:38AM EST123.000.100.050.15-0.40-80.00%57840.23%
DKS230127P001240002023-01-26 2:53PM EST124.000.500.100.300.00-747839.55%
DKS230127P001250002023-01-27 9:36AM EST125.000.400.250.55-0.20-33.33%116438.67%
DKS230127P001260002023-01-26 3:21PM EST126.001.000.600.950.00-55238.43%
DKS230127P001270002023-01-24 3:59PM EST127.002.501.101.550.00-120539.94%
DKS230127P001280002023-01-25 12:47PM EST128.004.491.902.450.00-94949.12%
DKS230127P001290002023-01-26 10:30AM EST129.005.002.853.300.00-73553.52%
DKS230127P001300002023-01-19 1:42PM EST130.009.403.804.300.00-135063.87%
DKS230127P001310002023-01-26 1:23PM EST131.007.004.505.400.00-21579.49%
DKS230127P001320002023-01-18 2:53PM EST132.008.705.706.300.00--159.18%
DKS230127P001340002023-01-12 2:15PM EST134.006.607.508.300.00--055.47%
DKS230127P001350002023-01-24 10:38AM EST135.009.108.509.300.00-2260.94%
DKS230127P001400002023-01-19 1:22PM EST140.0019.5013.7014.600.00-20133.40%
DKS230127P001450002023-01-06 10:11AM EST145.0017.7018.3019.300.00-10183.59%
DKS230127P001500002023-01-19 9:53AM EST150.0027.8523.5024.300.00-10136.72%