UK markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.50+1.20 (+0.94%)
At close: 1:00PM EST
128.40 -0.10 (-0.08%)
After hours: 04:53PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS211203C001180002021-11-22 2:18PM EST118.0025.9010.7012.400.00-1370.95%
DKS211203C001200002021-11-26 12:02PM EST120.009.009.0010.20+0.50+5.88%2612262.82%
DKS211203C001210002021-11-26 10:05AM EST121.007.408.009.30-0.80-9.76%6159.13%
DKS211203C001220002021-11-24 3:32PM EST122.008.007.608.500.00-11262.23%
DKS211203C001230002021-11-26 11:02AM EST123.006.676.707.70-1.31-16.42%8159.72%
DKS211203C001240002021-11-26 9:56AM EST124.005.776.307.10+0.37+6.85%31562.89%
DKS211203C001250002021-11-26 12:53PM EST125.005.405.806.30+0.40+8.00%638162.67%
DKS211203C001260002021-11-26 12:08PM EST126.004.844.905.70-0.26-5.10%328260.30%
DKS211203C001270002021-11-26 12:55PM EST127.004.304.405.00+0.51+13.46%1659159.77%
DKS211203C001280002021-11-26 12:51PM EST128.003.903.604.50+0.57+17.12%7313857.86%
DKS211203C001290002021-11-26 12:43PM EST129.003.423.303.90-0.17-4.74%1699558.40%
DKS211203C001300002021-11-26 12:59PM EST130.003.183.103.40+0.68+27.20%23466059.84%
DKS211203C001310002021-11-26 12:59PM EST131.002.882.753.00+0.48+20.00%4412960.30%
DKS211203C001320002021-11-26 12:58PM EST132.002.312.402.65+0.61+35.88%2599860.60%
DKS211203C001330002021-11-26 12:36PM EST133.002.202.002.25+0.05+2.33%3241859.47%
DKS211203C001340002021-11-26 12:36PM EST134.001.771.602.20+0.12+7.27%2010160.69%
DKS211203C001350002021-11-26 12:56PM EST135.001.351.401.600.00-17580358.25%
DKS211203C001360002021-11-26 12:59PM EST136.001.351.251.50+0.20+17.39%9010260.25%
DKS211203C001370002021-11-26 12:59PM EST137.001.201.051.30-0.18-13.04%257160.35%
DKS211203C001380002021-11-26 12:51PM EST138.000.850.901.15-0.16-15.84%145161.04%
DKS211203C001390002021-11-26 12:39PM EST139.000.900.751.000.00-746861.28%
DKS211203C001400002021-11-26 12:58PM EST140.000.700.700.90-0.10-12.50%5141462.94%
DKS211203C001410002021-11-26 12:33PM EST141.000.850.550.80+0.22+34.92%12027662.99%
DKS211203C001420002021-11-26 12:57PM EST142.000.600.500.80-0.05-7.69%159365.53%
DKS211203C001430002021-11-26 12:49PM EST143.000.550.450.65-0.05-8.33%516965.53%
DKS211203C001440002021-11-24 10:14AM EST144.000.650.400.650.00-83067.77%
DKS211203C001450002021-11-26 12:50PM EST145.000.450.350.60+0.05+12.50%8624068.95%
DKS211203C001460002021-11-26 12:34PM EST146.000.400.300.50-0.15-27.27%32368.85%
DKS211203C001470002021-11-24 12:19PM EST147.000.350.300.400.00-46169.43%
DKS211203C001500002021-11-26 12:49PM EST150.000.290.200.35-0.06-17.14%1343473.44%
DKS211203C001550002021-11-26 12:49PM EST155.000.150.150.40-0.10-40.00%439085.45%
DKS211203C001600002021-11-26 12:59PM EST160.000.200.050.20-0.04-16.67%3431284.57%
DKS211203C001650002021-11-26 9:32AM EST165.000.100.100.20-0.05-33.33%112897.07%
DKS211203C001700002021-11-24 12:29PM EST170.000.100.000.450.00-1160113.67%
DKS211203C001750002021-11-24 11:12AM EST175.000.050.000.800.00-11270136.04%
DKS211203C001800002021-11-23 3:03PM EST180.000.080.000.200.00-570117.58%
DKS211203C001950002021-11-23 3:51PM EST195.000.100.000.150.00-8991135.55%
DKS211203C002000002021-11-23 3:54PM EST200.000.100.000.050.00-1524126.56%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS211203P000750002021-11-15 10:01AM EST75.000.150.000.100.00--1171.09%
DKS211203P001000002021-11-26 12:50PM EST100.000.250.150.30+0.15+150.00%4115108.59%
DKS211203P001050002021-11-26 12:58PM EST105.000.280.250.35+0.08+40.00%10417095.90%
DKS211203P001070002021-11-26 10:02AM EST107.000.300.300.45+0.05+20.00%63892.87%
DKS211203P001080002021-11-24 3:04PM EST108.000.260.300.500.00-461490.43%
DKS211203P001090002021-11-24 3:57PM EST109.000.300.350.500.00-161587.79%
DKS211203P001100002021-11-26 12:51PM EST110.000.500.350.55+0.20+66.67%93685.11%
DKS211203P001110002021-11-24 11:45AM EST111.000.390.350.600.00-162482.32%
DKS211203P001120002021-11-26 12:06PM EST112.000.660.450.65+0.26+65.00%370581.45%
DKS211203P001130002021-11-26 11:58AM EST113.000.800.500.80+0.35+77.78%615781.05%
DKS211203P001140002021-11-26 10:45AM EST114.001.000.600.75+0.60+150.00%1431077.73%
DKS211203P001150002021-11-26 11:43AM EST115.001.050.650.90+0.55+110.00%815576.71%
DKS211203P001160002021-11-26 12:49PM EST116.000.950.751.05+0.25+35.71%2682176.03%
DKS211203P001170002021-11-26 12:04PM EST117.001.270.851.05+0.67+111.67%1032972.95%
DKS211203P001180002021-11-26 12:53PM EST118.001.151.001.25+0.42+57.53%82572.80%
DKS211203P001190002021-11-26 12:53PM EST119.001.401.151.30+0.45+47.37%1873070.41%
DKS211203P001200002021-11-26 12:49PM EST120.001.451.251.60+0.45+45.00%23111469.92%
DKS211203P001210002021-11-26 11:03AM EST121.002.051.451.85+0.90+78.26%1642469.39%
DKS211203P001220002021-11-26 12:53PM EST122.002.021.652.00+0.72+55.38%1217467.46%
DKS211203P001230002021-11-26 11:59AM EST123.002.651.802.30+1.05+65.63%1412266.02%
DKS211203P001240002021-11-26 12:32PM EST124.002.502.052.55+0.40+19.05%1023364.60%
DKS211203P001250002021-11-26 12:57PM EST125.002.912.502.95+0.66+29.33%18336665.53%
DKS211203P001260002021-11-26 11:07AM EST126.003.702.853.30+1.05+39.62%3319264.65%
DKS211203P001270002021-11-26 12:50PM EST127.003.793.103.90+0.59+18.44%7522864.40%
DKS211203P001280002021-11-26 12:34PM EST128.004.103.604.30+0.50+13.89%292963.97%
DKS211203P001290002021-11-26 11:32AM EST129.005.904.104.90+0.85+16.83%124964.48%
DKS211203P001300002021-11-26 12:21PM EST130.005.604.605.30+0.60+12.00%13633262.89%
DKS211203P001310002021-11-26 10:23AM EST131.007.355.205.90+1.85+33.64%613563.04%
DKS211203P001320002021-11-26 12:56PM EST132.006.805.806.70+0.62+10.03%1213264.16%
DKS211203P001330002021-11-26 12:36PM EST133.007.146.507.30+0.44+6.57%143664.01%
DKS211203P001340002021-11-26 12:52PM EST134.007.757.108.00+0.15+1.97%276563.28%
DKS211203P001350002021-11-26 12:15PM EST135.009.107.908.90+0.97+11.93%168665.45%
DKS211203P001360002021-11-26 12:02PM EST136.0010.228.6010.00+0.77+8.15%2568.21%
DKS211203P001370002021-11-26 9:57AM EST137.0010.879.5010.40+1.12+11.49%1213265.92%
DKS211203P001380002021-11-26 12:56PM EST138.0011.3010.3011.40+0.10+0.89%23367.97%
DKS211203P001390002021-11-26 12:51PM EST139.0012.3511.2012.10+2.55+26.02%221067.63%
DKS211203P001400002021-11-26 12:58PM EST140.0012.6712.1013.00-0.72-5.38%501669.04%
DKS211203P001410002021-11-26 12:53PM EST141.0014.2713.0014.10+5.41+61.06%226372.66%
DKS211203P001420002021-11-23 12:28PM EST142.0015.1913.8015.500.00-8878.56%
DKS211203P001430002021-11-22 1:17PM EST143.0013.0214.7016.000.00-91474.37%
DKS211203P001440002021-11-26 9:55AM EST144.0017.3515.7017.70+7.05+68.45%1386.67%
DKS211203P001450002021-11-23 3:10PM EST145.0011.8016.7018.300.00-142384.91%
DKS211203P001470002021-11-22 11:59AM EST147.0014.7017.8020.000.00-1271.58%
DKS211203P001850002021-11-23 1:24PM EST185.0052.7154.9059.000.00-10158.30%