Australia markets closed

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.18+1.67 (+1.42%)
At close: 04:00PM EST
119.00 -0.18 (-0.15%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS221209C000990002022-11-22 1:37PM EST99.0016.5019.3020.500.00-81585.35%
DKS221209C001000002022-12-01 9:42AM EST100.0018.2017.4017.900.00-370.00%
DKS221209C001010002022-11-25 11:20AM EST101.0020.5017.6018.600.00-2782.91%
DKS221209C001020002022-11-22 9:57AM EST102.007.7016.4017.400.00-161868.46%
DKS221209C001030002022-11-22 9:54AM EST103.007.7015.6016.400.00-141764.94%
DKS221209C001040002022-12-01 9:42AM EST104.0014.3014.6015.400.00-62461.52%
DKS221209C001050002022-11-16 11:16AM EST105.004.3013.6015.400.00-4563.09%
DKS221209C001060002022-11-22 10:39AM EST106.008.9011.9012.500.00-13250.00%
DKS221209C001070002022-11-22 12:30PM EST107.0011.5011.7012.600.00-136359.67%
DKS221209C001080002022-12-02 3:27PM EST108.0010.8010.5011.50-1.40-11.48%21751.95%
DKS221209C001090002022-11-22 11:09AM EST109.006.709.4010.500.00-72548.24%
DKS221209C001100002022-11-23 10:30AM EST110.009.308.909.700.00-43151.07%
DKS221209C001110002022-12-01 10:26AM EST111.006.407.107.400.00-2330.00%
DKS221209C001120002022-12-01 1:39PM EST112.004.627.107.700.00-121442.77%
DKS221209C001130002022-12-01 12:14PM EST113.004.306.207.300.00-243352.10%
DKS221209C001140002022-12-02 3:26PM EST114.005.504.504.80+1.80+48.65%300.00%
DKS221209C001150002022-12-02 3:57PM EST115.004.824.705.20-0.06-1.23%167440.06%
DKS221209C001160002022-12-02 3:21PM EST116.003.813.804.10+0.71+22.90%285033.03%
DKS221209C001170002022-12-02 3:33PM EST117.003.143.303.60+0.27+9.41%456436.04%
DKS221209C001180002022-12-02 3:56PM EST118.002.602.702.90+0.20+8.33%10213034.52%
DKS221209C001190002022-12-02 3:58PM EST119.002.202.202.35+0.38+20.88%558534.33%
DKS221209C001200002022-12-02 3:57PM EST120.001.801.701.85+0.70+63.64%6611533.84%
DKS221209C001210002022-12-02 3:55PM EST121.001.301.301.55+0.29+28.71%3214435.40%
DKS221209C001220002022-12-02 3:42PM EST122.001.000.000.000.00-603.13%
DKS221209C001230002022-12-02 3:08PM EST123.000.780.700.95-0.12-13.33%35335.74%
DKS221209C001240002022-12-02 3:07PM EST124.000.600.550.70+0.10+20.00%132935.30%
DKS221209C001250002022-12-02 2:08PM EST125.000.430.400.55-0.12-21.82%6414435.99%
DKS221209C001260002022-12-01 2:44PM EST126.000.280.300.400.00-182535.84%
DKS221209C001270002022-12-02 11:27AM EST127.000.300.200.35-0.35-53.85%54437.79%
DKS221209C001280002022-12-02 1:21PM EST128.000.200.100.25-0.05-20.00%112937.55%
DKS221209C001300002022-12-01 11:25AM EST130.000.150.100.250.00-33743.46%
DKS221209C001350002022-12-01 11:37AM EST135.000.100.000.000.00-32325.00%
DKS221209C001400002022-11-28 2:55PM EST140.000.100.000.200.00-3359.38%
DKS221209C001450002022-11-10 11:08AM EST145.000.360.000.200.00--169.92%
DKS221209C001500002022-11-21 11:10AM EST150.000.100.000.150.00-51076.56%
DKS221209C001550002022-11-22 11:53AM EST155.000.050.000.150.00-27585.55%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS221209P000600002022-11-22 10:45AM EST60.000.100.000.050.00--50185.94%
DKS221209P000650002022-11-23 9:53AM EST65.000.050.000.150.00--5187.50%
DKS221209P000700002022-12-01 12:09PM EST70.000.010.000.050.00-2701,012146.88%
DKS221209P000750002022-11-23 1:27PM EST75.000.050.000.050.00--172128.91%
DKS221209P000800002022-11-22 3:52PM EST80.000.060.000.150.00-6760128.52%
DKS221209P000850002022-11-25 11:19AM EST85.000.050.000.150.00-517110.94%
DKS221209P000860002022-11-25 12:23PM EST86.000.050.000.150.00-66107.42%
DKS221209P000870002022-11-28 9:31AM EST87.000.050.000.150.00-23103.91%
DKS221209P000880002022-11-25 11:17AM EST88.000.050.000.150.00-11100.78%
DKS221209P000890002022-11-25 11:17AM EST89.000.050.000.150.00-1197.27%
DKS221209P000900002022-11-25 11:17AM EST90.000.050.000.150.00-35194.14%
DKS221209P000920002022-11-30 9:50AM EST92.000.150.000.200.00-1491.41%
DKS221209P000950002022-12-01 3:54PM EST95.000.100.000.200.00-1681.64%
DKS221209P000970002022-12-01 10:42AM EST97.000.100.000.200.00-12075.00%
DKS221209P000980002022-12-01 10:53AM EST98.000.100.000.100.00-101364.84%
DKS221209P000990002022-11-22 1:03PM EST99.000.650.000.200.00-1868.75%
DKS221209P001000002022-12-02 2:17PM EST100.000.090.000.10-0.41-82.00%102758.98%
DKS221209P001010002022-12-01 10:07AM EST101.000.150.050.250.00-207366.89%
DKS221209P001020002022-11-22 3:44PM EST102.000.670.000.300.00-51263.57%
DKS221209P001030002022-12-01 2:45PM EST103.000.210.050.300.00-11662.11%
DKS221209P001040002022-12-02 2:56PM EST104.000.150.050.20-0.20-57.14%212555.08%
DKS221209P001050002022-12-02 1:16PM EST105.000.150.000.00-0.25-62.50%9025.00%
DKS221209P001060002022-12-01 3:49PM EST106.000.350.000.250.00-42056.06%
DKS221209P001070002022-12-02 3:58PM EST107.000.150.100.25-0.25-62.50%301752.54%
DKS221209P001080002022-12-02 2:28PM EST108.000.300.150.30-0.45-60.00%23451.12%
DKS221209P001090002022-12-02 2:48PM EST109.000.350.250.35-0.35-50.00%25049.37%
DKS221209P001100002022-12-02 2:05PM EST110.000.450.300.40-0.55-55.00%137447.27%
DKS221209P001110002022-12-02 1:20PM EST111.000.550.350.50-0.42-43.30%356046.39%
DKS221209P001120002022-12-02 10:49AM EST112.000.960.400.60-0.74-43.53%52344.92%
DKS221209P001130002022-12-02 12:48PM EST113.000.980.550.75-0.45-31.47%1212344.14%
DKS221209P001140002022-12-02 3:26PM EST114.000.890.700.90-1.64-64.82%304242.68%
DKS221209P001150002022-12-02 3:52PM EST115.001.150.951.10-1.25-52.08%15135941.58%
DKS221209P001160002022-12-02 3:57PM EST116.001.351.201.35-2.05-60.29%193240.67%
DKS221209P001170002022-12-02 3:58PM EST117.001.651.551.75-1.90-53.52%3526641.41%
DKS221209P001180002022-12-02 3:48PM EST118.002.221.902.10-2.68-54.69%163840.43%
DKS221209P001190002022-12-02 3:21PM EST119.002.752.352.55-1.51-35.45%361840.11%
DKS221209P001200002022-12-02 2:14PM EST120.004.102.853.10-1.00-19.61%11940.43%
DKS221209P001210002022-12-02 3:16PM EST121.003.803.503.90-1.00-20.83%15443.70%
DKS221209P001220002022-12-02 2:02PM EST122.005.300.000.00+0.70+15.22%4200.00%
DKS221209P001230002022-12-02 2:30PM EST123.006.504.905.40-1.30-16.67%11546.73%
DKS221209P001280002022-11-22 3:26PM EST128.0012.008.4010.500.00--571.41%
DKS221209P001300002022-12-01 2:01PM EST130.0015.3010.9011.900.00-1054.44%
DKS221209P001350002022-11-23 10:32AM EST135.0017.9015.2017.000.00--158.69%