Australia markets open in 2 hours 48 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.04-1.71 (-1.50%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220128C000800002022-01-27 10:50AM EST80.0034.5431.7032.50+8.04+30.34%13202.34%
DKS220128C000900002022-01-26 10:44AM EST90.0027.2022.0022.800.00-24189.84%
DKS220128C000940002022-01-24 9:30AM EST94.0013.7016.8018.500.00--1168.36%
DKS220128C000960002022-01-24 12:12PM EST96.0013.0015.9016.700.00-16133.59%
DKS220128C000990002022-01-24 12:12PM EST99.0010.4013.1013.600.00--1116.60%
DKS220128C001000002022-01-26 11:45AM EST100.0017.4011.9012.400.00-21687.50%
DKS220128C001010002022-01-07 11:21AM EST101.008.1011.0011.700.00-44101.86%
DKS220128C001020002022-01-21 2:54PM EST102.008.9011.4013.100.00-22187.79%
DKS220128C001030002022-01-27 11:56AM EST103.0011.808.909.50+2.10+21.65%11374.02%
DKS220128C001040002022-01-26 9:50AM EST104.0014.808.008.700.00-11179.39%
DKS220128C001050002022-01-26 9:31AM EST105.0014.087.108.000.00-11783.59%
DKS220128C001060002022-01-24 3:24PM EST106.0010.476.206.700.00-62169.92%
DKS220128C001070002022-01-27 9:33AM EST107.0010.005.305.70+1.31+15.07%15264.16%
DKS220128C001080002022-01-25 1:02PM EST108.0010.514.405.000.00-56764.26%
DKS220128C001090002022-01-27 1:41PM EST109.003.903.704.00-0.40-9.30%27560.30%
DKS220128C001100002022-01-27 1:05PM EST110.003.502.903.30-3.74-51.66%58458.20%
DKS220128C001110002022-01-27 1:44PM EST111.002.452.352.75-2.00-44.94%105960.35%
DKS220128C001120002022-01-27 1:50PM EST112.002.031.701.95-3.57-63.75%512054.59%
DKS220128C001130002022-01-27 1:46PM EST113.001.501.301.50-1.62-51.92%2215355.37%
DKS220128C001140002022-01-27 2:07PM EST114.001.300.951.10-1.70-56.67%2937555.18%
DKS220128C001150002022-01-27 1:57PM EST115.000.870.650.80-1.38-61.33%1818754.83%
DKS220128C001160002022-01-27 2:40PM EST116.000.560.450.65-1.94-77.60%55220356.84%
DKS220128C001170002022-01-27 2:49PM EST117.000.450.350.50-0.95-67.86%4710559.08%
DKS220128C001180002022-01-27 2:40PM EST118.000.290.250.40-0.91-75.83%2612561.04%
DKS220128C001190002022-01-27 2:07PM EST119.000.250.150.30-0.74-74.75%306061.33%
DKS220128C001200002022-01-27 2:50PM EST120.000.170.150.20-0.71-80.68%5435563.48%
DKS220128C001210002022-01-27 12:21PM EST121.000.250.100.25-1.11-81.62%1012569.34%
DKS220128C001220002022-01-27 1:08PM EST122.000.110.050.20-0.39-78.00%1315569.73%
DKS220128C001230002022-01-27 2:38PM EST123.000.100.050.15-1.25-92.59%129071.88%
DKS220128C001240002022-01-27 11:38AM EST124.000.150.050.20-0.20-57.14%5617480.08%
DKS220128C001250002022-01-27 12:45PM EST125.000.100.050.15-0.18-64.29%4133381.64%
DKS220128C001260002022-01-25 3:06PM EST126.001.050.000.250.00-284490.23%
DKS220128C001270002022-01-27 10:01AM EST127.000.100.050.20-0.20-66.67%104194.92%
DKS220128C001280002022-01-26 9:47AM EST128.000.550.000.200.00-14395.90%
DKS220128C001290002022-01-26 3:53PM EST129.000.190.000.200.00-21100.39%
DKS220128C001300002022-01-27 1:24PM EST130.000.050.000.10-0.10-66.67%625894.53%
DKS220128C001350002022-01-27 2:48PM EST135.000.050.050.10-0.25-83.33%7137121.09%
DKS220128C001400002022-01-26 12:18PM EST140.000.100.000.150.00-169140.63%
DKS220128C001450002022-01-25 2:55PM EST145.000.070.000.000.00-165150.00%
DKS220128C001500002022-01-25 12:39PM EST150.000.050.000.000.00-12150.00%
DKS220128C001550002022-01-24 1:14PM EST155.000.050.000.000.00--550.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220128P000650002022-01-11 10:23AM EST65.000.050.000.350.00--1361.33%
DKS220128P000700002022-01-18 12:03AM EST70.000.10-0.350.00--2357.03%
DKS220128P000750002022-01-24 2:22PM EST75.000.050.000.050.00-1133212.50%
DKS220128P000800002022-01-24 2:19PM EST80.000.080.000.000.00-293050.00%
DKS220128P000850002022-01-25 3:49PM EST85.000.050.000.200.00-1249182.81%
DKS220128P000860002022-01-25 2:14PM EST86.000.050.000.500.00--1205.86%
DKS220128P000870002022-01-25 1:52PM EST87.000.070.000.300.00--24180.86%
DKS220128P000900002022-01-26 9:30AM EST90.000.100.000.150.00-4123142.97%
DKS220128P000920002022-01-24 11:12AM EST92.000.450.000.100.00-1728123.05%
DKS220128P000930002022-01-27 11:36AM EST93.000.020.000.10-0.51-96.23%1013117.19%
DKS220128P000940002022-01-25 11:28AM EST94.000.160.000.150.00-1618118.36%
DKS220128P000950002022-01-26 9:45AM EST95.000.100.000.150.00-6131112.11%
DKS220128P000960002022-01-27 2:39PM EST96.000.100.000.10-0.05-33.33%41499.61%
DKS220128P000970002022-01-26 10:38AM EST97.000.150.000.000.00-1450.00%
DKS220128P000980002022-01-25 1:42PM EST98.000.300.000.200.00-31898.44%
DKS220128P000990002022-01-25 2:29PM EST99.000.230.000.000.00-81350.00%
DKS220128P001000002022-01-27 12:35PM EST100.000.100.000.650.00-1090110.55%
DKS220128P001010002022-01-27 9:31AM EST101.000.160.050.20-0.04-20.00%11583.20%
DKS220128P001020002022-01-25 3:07PM EST102.000.330.100.200.00-163879.69%
DKS220128P001030002022-01-26 3:46PM EST103.000.360.150.250.00-246577.93%
DKS220128P001040002022-01-26 3:53PM EST104.000.500.150.300.00-355073.05%
DKS220128P001050002022-01-27 2:40PM EST105.000.300.250.35-0.27-47.37%1144971.19%
DKS220128P001060002022-01-26 12:32PM EST106.000.360.250.450.00-59966.50%
DKS220128P001070002022-01-27 12:30PM EST107.000.390.400.55-0.11-22.00%212164.94%
DKS220128P001080002022-01-27 9:48AM EST108.000.300.500.70-0.65-68.42%117161.72%
DKS220128P001090002022-01-27 2:37PM EST109.000.800.700.90-0.33-29.20%512559.96%
DKS220128P001100002022-01-27 2:13PM EST110.000.950.951.05+0.15+18.75%91,01056.25%
DKS220128P001110002022-01-27 1:54PM EST111.001.601.201.40-0.05-3.03%311653.81%
DKS220128P001120002022-01-27 1:58PM EST112.001.801.701.85+0.80+80.00%1818554.25%
DKS220128P001130002022-01-27 1:44PM EST113.002.602.252.50+0.15+6.12%86155.86%
DKS220128P001140002022-01-27 2:40PM EST114.002.782.803.20+0.03+1.09%3219855.66%
DKS220128P001150002022-01-27 1:04PM EST115.003.503.503.90+0.10+2.94%361,39955.37%
DKS220128P001160002022-01-27 11:44AM EST116.002.704.204.60+0.08+3.05%910152.05%
DKS220128P001170002022-01-27 10:42AM EST117.003.705.105.60-0.75-16.85%173057.42%
DKS220128P001180002022-01-26 11:06AM EST118.004.106.006.500.00-34158.98%
DKS220128P001190002022-01-26 10:58AM EST119.004.106.907.400.00-131858.79%
DKS220128P001200002022-01-27 2:53PM EST120.007.827.808.40+0.96+13.99%14660.35%
DKS220128P001210002022-01-26 11:51AM EST121.005.248.909.400.00-3870.61%
DKS220128P001220002022-01-26 9:33AM EST122.004.309.9010.400.00-4776.37%
DKS220128P001230002022-01-26 3:54PM EST123.009.9410.9011.400.00-221381.84%
DKS220128P001240002022-01-26 9:50AM EST124.006.6011.5012.400.00-13106.84%
DKS220128P001250002022-01-25 12:26PM EST125.008.0012.5013.300.00-2017105.66%
DKS220128P001260002021-12-23 11:08AM EST126.0023.6415.1018.800.00-33231.98%
DKS220128P001270002022-01-26 3:07PM EST127.0013.4014.8015.400.00-20797.07%
DKS220128P001350002022-01-27 2:27PM EST135.0022.9621.5023.50-3.24-12.37%12175.39%
DKS220128P001360002022-01-26 12:19PM EST136.0019.0022.9024.300.00-11162.89%
DKS220128P001450002022-01-20 3:49PM EST145.0033.8432.0033.400.00-100214.26%
DKS220128P001550002022-01-24 1:10PM EST155.0044.1042.4043.500.00--1266.41%