Singapore markets open in 1 hour 9 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.60-3.79 (-4.49%)
At close: 04:00PM EDT
80.78 +0.18 (+0.22%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220701C000650002022-06-17 11:17AM EDT65.009.2014.8016.200.00-12145.12%
DKS220701C000680002022-06-17 11:19AM EDT68.006.9012.3013.000.00-12971.88%
DKS220701C000690002022-06-17 11:17AM EDT69.005.9011.4011.900.00-111366.41%
DKS220701C000700002022-06-17 3:07PM EDT70.005.4010.0011.200.00-15106.35%
DKS220701C000710002022-06-17 2:42PM EDT71.005.009.4010.000.00-4463.28%
DKS220701C000720002022-06-23 2:31PM EDT72.005.508.409.200.00-61566.99%
DKS220701C000730002022-06-21 1:31PM EDT73.004.307.508.400.00-31270.22%
DKS220701C000735002022-06-17 10:08AM EDT73.507.307.107.60+4.70+180.77%1160.74%
DKS220701C000740002022-06-27 12:02PM EDT74.007.906.507.40-1.89-19.31%32563.09%
DKS220701C000750002022-06-27 2:56PM EDT75.006.155.706.30-3.84-38.44%52658.40%
DKS220701C000760002022-06-24 9:50AM EDT76.005.904.905.600.00-43661.23%
DKS220701C000765002022-06-24 9:54AM EDT76.505.704.505.000.00-64157.03%
DKS220701C000770002022-06-24 3:53PM EDT77.007.754.304.700.00-124761.38%
DKS220701C000780002022-06-27 3:22PM EDT78.004.063.503.80-2.84-41.16%85556.69%
DKS220701C000790002022-06-27 1:36PM EDT79.003.612.853.10-2.49-40.82%166255.76%
DKS220701C000800002022-06-27 3:54PM EDT80.002.242.402.50-3.23-59.05%4619756.98%
DKS220701C000810002022-06-27 3:47PM EDT81.001.901.701.90-2.65-58.24%157452.83%
DKS220701C000820002022-06-27 3:59PM EDT82.001.371.251.55-3.18-69.89%113953.32%
DKS220701C000830002022-06-27 3:07PM EDT83.001.100.901.10-2.15-66.15%139451.66%
DKS220701C000840002022-06-27 3:54PM EDT84.000.670.650.80-2.03-75.19%397651.47%
DKS220701C000850002022-06-27 2:59PM EDT85.000.550.400.60-1.50-73.17%4822350.78%
DKS220701C000860002022-06-27 3:44PM EDT86.000.370.250.45-1.23-76.88%1828150.98%
DKS220701C000870002022-06-27 2:00PM EDT87.000.300.200.35-0.90-75.00%741553.13%
DKS220701C000880002022-06-27 3:54PM EDT88.000.150.100.25-0.75-83.33%244452.34%
DKS220701C000890002022-06-27 3:07PM EDT89.000.150.100.15-0.50-76.92%55853.22%
DKS220701C000900002022-06-27 3:41PM EDT90.000.100.100.15-0.43-81.13%46257.81%
DKS220701C000910002022-06-27 2:27PM EDT91.000.090.000.20-0.22-70.97%11359.77%
DKS220701C000920002022-06-24 3:04PM EDT92.000.250.000.200.00-71164.06%
DKS220701C000930002022-06-27 9:35AM EDT93.000.050.000.15-0.15-75.00%16664.84%
DKS220701C000940002022-06-24 12:49PM EDT94.000.150.000.200.00-505572.27%
DKS220701C000950002022-06-13 10:20AM EDT95.000.090.000.200.00-1776.17%
DKS220701C000960002022-06-23 3:01PM EDT96.000.050.000.10+0.02+66.67%1671.88%
DKS220701C000970002022-06-10 3:47PM EDT97.000.200.000.050.00-2268.75%
DKS220701C000980002022-06-07 12:16PM EDT98.000.250.000.150.00-3083.59%
DKS220701C001000002022-06-23 10:56AM EDT100.000.050.000.050.00-41978.13%
DKS220701C001010002022-06-24 9:56AM EDT101.000.030.000.150.00-313094.14%
DKS220701C001050002022-06-23 10:56AM EDT105.000.080.000.150.00-48107.81%
DKS220701C001100002022-05-27 3:42PM EDT110.000.300.000.050.00-1010107.03%
DKS220701C001150002022-05-23 10:08AM EDT115.000.350.000.050.00-18120.31%
DKS220701C001200002022-05-18 12:14PM EDT120.000.580.000.150.00--10151.56%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220701P000350002022-05-26 10:18AM EDT35.000.050.000.150.00--3312.50%
DKS220701P000400002022-05-27 9:30AM EDT40.000.280.000.150.00-55266.41%
DKS220701P000500002022-06-24 12:42PM EDT50.000.050.000.050.00-1112164.06%
DKS220701P000550002022-06-24 1:17PM EDT55.000.050.000.050.00-42417134.38%
DKS220701P000600002022-06-24 10:18AM EDT60.000.050.000.050.00-139106.25%
DKS220701P000630002022-06-24 2:21PM EDT63.000.100.000.050.00-4490.63%
DKS220701P000650002022-06-27 3:49PM EDT65.000.050.000.10-0.05-50.00%24912988.28%
DKS220701P000670002022-06-24 3:35PM EDT67.000.100.000.100.00-272777.34%
DKS220701P000680002022-06-27 3:21PM EDT68.000.100.000.10-0.19-65.52%11471.88%
DKS220701P000690002022-06-27 9:33AM EDT69.000.100.100.15-0.05-33.33%27478.13%
DKS220701P000700002022-06-27 12:55PM EDT70.000.130.050.20-0.01-7.14%3015872.27%
DKS220701P000710002022-06-27 2:06PM EDT71.000.150.100.25-0.17-53.12%371771.09%
DKS220701P000720002022-06-27 3:53PM EDT72.000.250.150.25+0.10+66.67%313966.99%
DKS220701P000730002022-06-27 2:06PM EDT73.000.250.200.35+0.01+4.17%433165.63%
DKS220701P000735002022-06-27 10:35AM EDT73.500.200.250.350.00-15163.77%
DKS220701P000740002022-06-27 3:58PM EDT74.000.350.250.40-0.13-27.08%344461.72%
DKS220701P000750002022-06-27 3:54PM EDT75.000.500.400.60+0.22+78.57%438763.04%
DKS220701P000760002022-06-27 3:07PM EDT76.000.600.500.70+0.25+71.43%2206559.28%
DKS220701P000765002022-06-27 1:51PM EDT76.500.650.600.85+0.27+71.05%322859.77%
DKS220701P000770002022-06-27 2:51PM EDT77.000.800.700.90+0.40+100.00%94658.01%
DKS220701P000780002022-06-27 3:43PM EDT78.001.040.901.20+0.59+131.11%5082156.69%
DKS220701P000790002022-06-27 3:59PM EDT79.001.481.101.55+0.78+111.43%9423554.35%
DKS220701P000800002022-06-27 2:32PM EDT80.001.671.602.00+0.77+85.56%2220155.66%
DKS220701P000810002022-06-27 3:49PM EDT81.002.262.052.45+1.16+105.45%5018954.20%
DKS220701P000820002022-06-27 1:43PM EDT82.002.472.603.00+1.02+70.34%209953.32%
DKS220701P000830002022-06-27 3:49PM EDT83.003.413.203.70+1.71+100.59%2614653.13%
DKS220701P000840002022-06-27 1:28PM EDT84.003.503.904.50+1.30+59.09%12319053.91%
DKS220701P000850002022-06-24 3:21PM EDT85.002.604.305.300.00-204264.94%
DKS220701P000860002022-06-27 2:54PM EDT86.005.805.506.10+3.30+132.00%101353.22%
DKS220701P000870002022-06-24 11:26AM EDT87.004.006.407.100.00-252157.03%
DKS220701P000880002022-06-09 12:58PM EDT88.004.807.108.40-3.90-44.83%1362.79%
DKS220701P000890002022-05-27 11:15AM EDT89.008.904.905.600.00-110.00%
DKS220701P000900002022-06-24 9:30AM EDT90.0011.029.0010.200.00-3364.06%
DKS220701P000920002022-06-09 10:57AM EDT92.0012.7010.9012.300.00-1173.63%
DKS220701P000930002022-06-21 1:45PM EDT93.0017.5010.8013.900.00--1140.23%
DKS220701P000940002022-06-02 3:27PM EDT94.0013.0411.8014.900.00--0146.39%
DKS220701P000950002022-06-21 12:46PM EDT95.0019.4813.7015.200.00-2067.97%
DKS220701P000960002022-06-21 3:34PM EDT96.0020.6013.8016.900.00-10158.11%
DKS220701P001050002022-06-21 12:46PM EDT105.0029.5222.8025.900.00-22204.98%
DKS220701P001200002022-05-18 1:08PM EDT120.0041.8044.9047.100.00--0450.20%