DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230609C001100002023-06-06 1:06PM EDT110.0023.600.000.000.00-230.00%
DKS230609C001120002023-05-30 2:50PM EDT112.0016.200.000.000.00--10.00%
DKS230609C001180002023-06-07 9:48AM EDT118.0017.700.000.000.00-220.00%
DKS230609C001190002023-06-02 9:32AM EDT119.0010.300.000.000.00-120.00%
DKS230609C001220002023-06-06 9:44AM EDT122.008.700.000.000.00-120.00%
DKS230609C001230002023-06-07 10:45AM EDT123.0014.400.000.000.00-150.00%
DKS230609C001240002023-06-07 1:27PM EDT124.0011.700.000.000.00-140.00%
DKS230609C001250002023-06-06 2:37PM EDT125.008.180.000.000.00-7200.00%
DKS230609C001260002023-06-07 10:23AM EDT126.0011.800.000.000.00-1840.00%
DKS230609C001270002023-06-06 2:52PM EDT127.007.100.000.000.00-35520.00%
DKS230609C001280002023-06-06 11:26AM EDT128.005.500.000.000.00-181510.00%
DKS230609C001290002023-06-07 10:29AM EDT129.009.100.000.000.00-1770.00%
DKS230609C001300002023-06-07 2:59PM EDT130.005.630.000.000.00-15740.00%
DKS230609C001310002023-06-07 1:47PM EDT131.004.600.000.000.00-133750.00%
DKS230609C001320002023-06-07 12:24PM EDT132.004.290.000.000.00-25510.00%
DKS230609C001330002023-06-07 3:45PM EDT133.002.800.000.000.00-16580.00%
DKS230609C001340002023-06-07 2:11PM EDT134.002.050.000.000.00-29350.00%
DKS230609C001350002023-06-07 3:10PM EDT135.001.600.000.000.00-56470.00%
DKS230609C001360002023-06-07 3:53PM EDT136.001.000.000.000.00-25331.56%
DKS230609C001370002023-06-07 2:39PM EDT137.000.720.000.000.00-38453.13%
DKS230609C001380002023-06-07 3:42PM EDT138.000.400.000.000.00-76446.25%
DKS230609C001390002023-06-07 3:15PM EDT139.000.270.000.000.00-465512.50%
DKS230609C001400002023-06-07 1:29PM EDT140.000.220.000.000.00-14913712.50%
DKS230609C001410002023-06-07 10:38AM EDT141.000.500.000.000.00-868412.50%
DKS230609C001420002023-06-07 12:44PM EDT142.000.070.000.000.00-684612.50%
DKS230609C001430002023-06-07 10:21AM EDT143.000.200.000.000.00-3022112.50%
DKS230609C001440002023-06-07 11:02AM EDT144.000.060.000.000.00-36925.00%
DKS230609C001450002023-05-30 10:53AM EDT145.000.050.000.000.00-1825.00%
DKS230609C001460002023-05-22 1:30PM EDT146.000.610.000.000.00--325.00%
DKS230609C001470002023-05-22 3:55PM EDT147.000.610.000.000.00-1225.00%
DKS230609C001480002023-06-06 2:04PM EDT148.000.070.000.000.00-1225.00%
DKS230609C001500002023-05-24 2:21PM EDT150.000.080.000.000.00-31625.00%
DKS230609C001525002023-05-17 10:47AM EDT152.501.200.000.000.00-11750.00%
DKS230609C001550002023-05-22 1:16PM EDT155.000.250.000.000.00-101150.00%
DKS230609C001575002023-05-17 10:30AM EDT157.500.600.000.000.00-1350.00%
DKS230609C001600002023-05-25 1:47PM EDT160.000.050.000.000.00-4950.00%
DKS230609C001700002023-05-23 9:37AM EDT170.000.080.000.000.00-11150.00%
DKS230609C001750002023-05-17 1:27PM EDT175.000.050.000.000.00--550.00%
DKS230609C001900002023-05-05 1:19PM EDT190.000.130.000.150.00-3030195.31%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230609P000850002023-06-05 10:07AM EDT85.000.010.000.000.00-607450.00%
DKS230609P000900002023-05-22 10:50AM EDT90.000.160.000.000.00--550.00%
DKS230609P000950002023-05-23 9:30AM EDT95.000.050.000.000.00--550.00%
DKS230609P001000002023-05-23 10:08AM EDT100.000.150.000.000.00--450.00%
DKS230609P001050002023-05-23 10:51AM EDT105.000.050.000.000.00-22650.00%
DKS230609P001090002023-06-02 9:54AM EDT109.000.040.000.000.00-6650.00%
DKS230609P001100002023-06-06 3:56PM EDT110.000.030.000.000.00-14550.00%
DKS230609P001140002023-06-02 12:48PM EDT114.000.010.000.000.00-163450.00%
DKS230609P001150002023-06-06 2:25PM EDT115.000.010.000.000.00-16450.00%
DKS230609P001160002023-06-07 1:58PM EDT116.000.060.000.000.00-257250.00%
DKS230609P001170002023-06-07 10:43AM EDT117.000.100.000.000.00-24050.00%
DKS230609P001180002023-06-06 9:45AM EDT118.000.050.000.000.00-21450.00%
DKS230609P001190002023-06-07 1:58PM EDT119.000.090.000.000.00-378050.00%
DKS230609P001200002023-06-06 9:47AM EDT120.000.050.000.000.00-98650.00%
DKS230609P001210002023-06-05 9:54AM EDT121.000.110.000.000.00-21425.00%
DKS230609P001220002023-06-06 2:51PM EDT122.000.050.000.000.00-212625.00%
DKS230609P001230002023-06-06 2:16PM EDT123.000.050.000.000.00-366525.00%
DKS230609P001240002023-06-07 10:06AM EDT124.000.050.000.000.00-21125.00%
DKS230609P001250002023-06-07 12:59PM EDT125.000.050.000.000.00-23725.00%
DKS230609P001260002023-06-07 3:56PM EDT126.000.070.000.000.00-105025.00%
DKS230609P001270002023-06-07 9:40AM EDT127.000.090.000.000.00-120525.00%
DKS230609P001280002023-06-06 2:34PM EDT128.000.230.000.000.00-247925.00%
DKS230609P001290002023-06-07 10:04AM EDT129.000.050.000.000.00-67312.50%
DKS230609P001300002023-06-07 10:27AM EDT130.000.050.000.000.00-63212.50%
DKS230609P001310002023-06-07 9:48AM EDT131.000.170.000.000.00-42612.50%
DKS230609P001320002023-06-07 2:33PM EDT132.000.210.000.000.00-1296.25%
DKS230609P001330002023-06-07 3:58PM EDT133.000.450.000.000.00-53836.25%
DKS230609P001340002023-06-07 3:58PM EDT134.000.720.000.000.00-11233.13%
DKS230609P001350002023-06-07 2:48PM EDT135.001.310.000.000.00-63331.56%
DKS230609P001360002023-06-07 2:04PM EDT136.001.850.000.000.00-83780.00%
DKS230609P001370002023-06-07 2:35PM EDT137.002.200.000.000.00-32200.00%
DKS230609P001380002023-06-07 11:47AM EDT138.002.050.000.000.00-62630.00%
DKS230609P001390002023-06-07 10:33AM EDT139.002.000.000.000.00-31270.00%
DKS230609P001400002023-06-07 10:33AM EDT140.002.700.000.000.00-25230.00%
DKS230609P001410002023-06-07 10:18AM EDT141.003.200.000.000.00-220.00%
DKS230609P001420002023-05-30 9:31AM EDT142.0015.600.000.000.00-100.00%
DKS230609P001430002023-05-09 3:56PM EDT143.008.100.000.000.00-200.00%
DKS230609P001440002023-05-30 10:02AM EDT144.0016.200.000.000.00-100.00%
DKS230609P001450002023-06-07 3:33PM EDT145.009.530.000.000.00-830.00%
DKS230609P001460002023-05-26 9:48AM EDT146.0021.300.000.000.00-100.00%
DKS230609P001480002023-05-24 11:09AM EDT148.0023.500.000.000.00-600.00%
DKS230609P001500002023-05-23 10:34AM EDT150.0020.800.000.000.00-100.00%
DKS230609P001525002023-05-30 10:00AM EDT152.5024.700.000.000.00--00.00%
DKS230609P001550002023-05-22 9:52AM EDT155.0029.000.000.000.00-200.00%