Australia markets open in 2 hours 6 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.55+0.72 (+0.74%)
At close: 04:00PM EDT
98.01 +0.46 (+0.47%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220812C000720002022-07-06 10:24AM EDT72.008.8925.9026.700.00--2174.41%
DKS220812C000730002022-07-26 10:08AM EDT73.0017.4524.0025.400.00-13120.12%
DKS220812C000740002022-08-01 3:33PM EDT74.0022.2623.2024.300.00-44121.29%
DKS220812C000750002022-08-01 9:53AM EDT75.0019.6922.3023.200.00-44116.41%
DKS220812C000770002022-08-05 2:57PM EDT77.0020.5020.2021.10+4.30+26.54%1194.34%
DKS220812C000780002022-07-01 3:01PM EDT78.005.1015.3016.500.00-260.00%
DKS220812C000790002022-07-29 9:43AM EDT79.0014.4918.2019.300.00-23296.88%
DKS220812C000800002022-08-01 9:53AM EDT80.0014.8417.1018.300.00-4887.11%
DKS220812C000810002022-07-29 1:29PM EDT81.0011.9416.2017.400.00-2791.41%
DKS220812C000820002022-08-05 9:30AM EDT82.0013.9015.4016.100.00-1482.62%
DKS220812C000830002022-08-03 11:49AM EDT83.0013.7014.2015.300.00-11177.93%
DKS220812C000840002022-08-04 2:11PM EDT84.0013.3013.4014.200.00-3676.76%
DKS220812C000850002022-08-04 9:53AM EDT85.0012.6512.3013.200.00-22268.46%
DKS220812C000860002022-08-03 11:03AM EDT86.009.8011.4012.400.00-11172.85%
DKS220812C000870002022-08-03 3:08PM EDT87.0011.2010.6011.400.00-19572.46%
DKS220812C000880002022-08-03 11:35AM EDT88.008.709.5010.300.00-22562.60%
DKS220812C000890002022-08-02 1:53PM EDT89.006.108.609.400.00-101661.72%
DKS220812C000900002022-08-05 12:39PM EDT90.007.807.008.40-0.90-10.34%26570.07%
DKS220812C000910002022-08-03 11:35AM EDT91.006.106.707.700.00-51157.67%
DKS220812C000920002022-08-03 3:57PM EDT92.006.656.006.700.00-45256.15%
DKS220812C000930002022-08-05 10:16AM EDT93.006.305.205.60+1.20+23.53%58051.12%
DKS220812C000940002022-08-05 11:09AM EDT94.004.704.304.70-0.05-1.05%21751.86%
DKS220812C000950002022-08-04 2:11PM EDT95.003.923.604.000.00-31851.22%
DKS220812C000960002022-08-05 11:25AM EDT96.002.853.003.20-0.15-5.00%56547.36%
DKS220812C000970002022-08-05 3:44PM EDT97.002.332.302.70-0.17-6.80%174048.54%
DKS220812C000980002022-08-05 3:50PM EDT98.001.951.802.10-0.50-20.41%133046.34%
DKS220812C000990002022-08-05 3:12PM EDT99.001.451.401.60-0.33-18.54%96344.78%
DKS220812C001000002022-08-05 3:12PM EDT100.001.141.001.20-0.01-0.87%305943.80%
DKS220812C001010002022-08-05 3:00PM EDT101.000.800.700.90-0.45-36.00%322443.51%
DKS220812C001020002022-08-05 11:47AM EDT102.000.550.500.65-0.45-45.00%73342.97%
DKS220812C001030002022-08-05 3:49PM EDT103.000.400.200.50-0.20-33.33%71843.85%
DKS220812C001040002022-08-03 12:16PM EDT104.000.270.200.350.00-3443.46%
DKS220812C001050002022-08-05 3:48PM EDT105.000.170.150.25-0.13-43.33%577043.65%
DKS220812C001060002022-08-01 2:55PM EDT106.000.250.100.200.00--245.12%
DKS220812C001070002022-08-03 2:49PM EDT107.000.100.050.150.00-31031045.90%
DKS220812C001100002022-08-02 9:35AM EDT110.000.100.000.150.00-11756.35%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220812P000500002022-07-27 3:40PM EDT50.000.050.000.100.00-16215.63%
DKS220812P000550002022-08-05 11:28AM EDT55.000.010.000.10-0.04-80.00%101,049187.50%
DKS220812P000600002022-07-26 12:26PM EDT60.000.060.000.100.00--2161.72%
DKS220812P000650002022-07-26 2:57PM EDT65.000.100.000.050.00-124126.56%
DKS220812P000660002022-07-05 10:37AM EDT66.001.900.000.100.00--1132.81%
DKS220812P000680002022-07-07 10:51AM EDT68.001.400.000.100.00--2123.44%
DKS220812P000710002022-07-20 1:21PM EDT71.000.360.000.150.00-1416116.41%
DKS220812P000720002022-07-21 2:39PM EDT72.000.260.000.150.00-33112.11%
DKS220812P000740002022-08-01 10:50AM EDT74.000.150.000.150.00-56103.13%
DKS220812P000750002022-07-11 9:58AM EDT75.001.750.000.150.00-1998.83%
DKS220812P000760002022-08-03 2:55PM EDT76.000.090.000.150.00-4694.53%
DKS220812P000770002022-07-13 9:50AM EDT77.002.150.000.150.00-2590.23%
DKS220812P000780002022-08-01 1:17PM EDT78.000.170.000.150.00-11085.94%
DKS220812P000790002022-08-05 12:47PM EDT79.000.050.000.10-0.05-50.00%12976.95%
DKS220812P000800002022-08-02 3:31PM EDT80.000.250.050.200.00-210484.38%
DKS220812P000810002022-08-04 12:47PM EDT81.000.100.050.200.00-101779.88%
DKS220812P000820002022-08-05 11:25AM EDT82.000.100.050.15-0.30-75.00%1672.66%
DKS220812P000830002022-08-02 10:09AM EDT83.000.400.050.200.00-21071.09%
DKS220812P000840002022-08-04 3:41PM EDT84.000.200.100.250.00-11171.19%
DKS220812P000850002022-08-04 9:42AM EDT85.000.220.100.150.00-102762.31%
DKS220812P000860002022-08-03 12:17PM EDT86.000.300.150.250.00-72863.87%
DKS220812P000870002022-08-04 9:42AM EDT87.000.320.150.250.00-101659.18%
DKS220812P000880002022-08-04 3:12PM EDT88.000.420.200.300.00-528857.42%
DKS220812P000890002022-08-04 2:47PM EDT89.000.500.250.350.00-63155.08%
DKS220812P000900002022-08-05 3:57PM EDT90.000.350.300.45-0.28-44.44%177053.32%
DKS220812P000910002022-08-05 1:11PM EDT91.000.450.400.50-1.05-70.00%32150.83%
DKS220812P000920002022-08-05 3:10PM EDT92.000.600.500.65-0.15-20.00%175151.71%
DKS220812P000930002022-08-05 2:57PM EDT93.000.750.650.80-0.25-25.00%201749.81%
DKS220812P000940002022-08-05 2:03PM EDT94.000.910.801.00-0.49-35.00%92848.24%
DKS220812P000950002022-08-04 1:20PM EDT95.001.520.851.250.00-22646.78%
DKS220812P000960002022-08-05 11:00AM EDT96.001.401.351.55-0.65-31.71%214345.26%
DKS220812P000970002022-08-05 3:39PM EDT97.001.901.601.95-0.70-26.92%1627344.51%
DKS220812P000980002022-08-05 3:55PM EDT98.002.302.102.45-0.70-23.33%11344.34%
DKS220812P000990002022-08-01 10:24AM EDT99.005.602.653.200.00-81347.85%
DKS220812P001000002022-08-05 11:02AM EDT100.003.503.303.60-0.36-9.33%8442.73%
DKS220812P001010002022-08-05 1:28PM EDT101.004.104.004.40-4.30-51.19%11344.73%
DKS220812P001020002022-08-05 9:30AM EDT102.007.004.805.10+2.50+55.56%1242.97%
DKS220812P001030002022-08-05 9:36AM EDT103.007.005.506.00-1.40-16.67%4145.41%
DKS220812P001040002022-08-03 12:47PM EDT104.007.206.506.800.00-4443.51%