Singapore markets close in 7 hours 29 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.55+6.79 (+6.19%)
At close: 04:00PM EST
115.95 -0.60 (-0.51%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220128C000800002022-01-10 10:31AM EST80.0026.5034.9037.800.00-33275.68%
DKS220128C000900002022-01-21 1:50PM EST90.0020.9724.8027.800.00-32206.64%
DKS220128C000960002022-01-24 12:12PM EST96.0013.0019.7021.20-3.70-22.16%15138.87%
DKS220128C001000002022-01-20 11:11AM EST100.009.6015.4017.60-5.95-38.26%116133.79%
DKS220128C001010002022-01-07 11:21AM EST101.008.1014.3017.300.00-4487.30%
DKS220128C001020002022-01-21 2:54PM EST102.008.9013.6015.600.00-2261.72%
DKS220128C001030002021-12-29 10:21AM EST103.009.7013.3014.500.00-11384.08%
DKS220128C001040002022-01-24 10:22AM EST104.005.2012.5013.50-7.17-57.96%6484.28%
DKS220128C001050002022-01-24 3:34PM EST105.0011.4011.8012.50+4.80+72.73%91885.74%
DKS220128C001060002022-01-24 3:24PM EST106.0010.4710.6012.00+4.22+67.52%62385.94%
DKS220128C001070002022-01-24 3:03PM EST107.008.699.8010.80+1.59+22.39%84780.08%
DKS220128C001080002022-01-24 3:24PM EST108.008.747.7010.20+3.84+78.37%505560.64%
DKS220128C001090002022-01-24 12:54PM EST109.004.308.309.10+0.10+2.38%623480.47%
DKS220128C001100002022-01-24 3:16PM EST110.007.077.708.20+3.47+96.39%515680.66%
DKS220128C001110002022-01-24 3:48PM EST111.007.106.807.80+3.89+121.18%1535582.42%
DKS220128C001120002022-01-24 3:45PM EST112.006.386.006.70+3.58+127.86%1812576.07%
DKS220128C001130002022-01-24 3:24PM EST113.005.105.506.00+2.84+125.66%819677.39%
DKS220128C001140002022-01-24 3:32PM EST114.004.504.905.30+2.44+118.45%29710176.56%
DKS220128C001150002022-01-24 3:16PM EST115.003.864.204.70+2.16+127.06%10314374.95%
DKS220128C001160002022-01-24 3:22PM EST116.003.683.604.10+2.22+152.05%8711473.49%
DKS220128C001170002022-01-24 3:39PM EST117.003.233.103.90+1.98+158.40%829176.32%
DKS220128C001180002022-01-24 3:47PM EST118.002.852.553.10+1.79+168.87%513471.53%
DKS220128C001190002022-01-24 3:30PM EST119.002.050.705.00+1.14+125.27%264080.42%
DKS220128C001200002022-01-24 3:55PM EST120.001.951.902.45+1.20+160.00%23518073.78%
DKS220128C001210002022-01-24 3:28PM EST121.001.501.552.90+0.68+82.93%166782.06%
DKS220128C001220002022-01-24 3:57PM EST122.001.401.351.55+0.90+180.00%1910170.80%
DKS220128C001230002022-01-24 3:58PM EST123.001.200.702.05+0.60+100.00%219375.00%
DKS220128C001240002022-01-24 3:59PM EST124.001.050.951.20+0.62+144.19%56572.75%
DKS220128C001250002022-01-24 3:35PM EST125.000.850.752.65+0.46+117.95%7310694.92%
DKS220128C001260002022-01-24 3:30PM EST126.000.750.601.10+0.30+66.67%301576.51%
DKS220128C001270002022-01-24 3:13PM EST127.000.620.500.75+0.27+77.14%26973.63%
DKS220128C001300002022-01-24 3:45PM EST130.000.390.300.50+0.24+160.00%9615476.95%
DKS220128C001350002022-01-24 3:23PM EST135.000.160.050.20+0.06+60.00%494475.78%
DKS220128C001400002022-01-24 3:20PM EST140.000.100.001.150.00-1750123.14%
DKS220128C001450002022-01-24 12:25PM EST145.000.050.000.150.00-63097.27%
DKS220128C001500002022-01-19 9:34AM EST150.000.050.000.200.00--20114.45%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS220128P000650002022-01-18 12:03AM EST65.000.050.001.350.00--1342.97%
DKS220128P000700002022-01-18 12:03AM EST70.000.10-2.150.00--2407.52%
DKS220128P000750002022-01-14 12:59PM EST75.000.050.000.10-0.05-50.00%1122176.56%
DKS220128P000800002022-01-24 2:19PM EST80.000.080.000.15+0.01+14.29%296161.72%
DKS220128P000850002022-01-24 10:08AM EST85.000.250.000.25+0.03+13.64%362149.22%
DKS220128P000900002022-01-24 11:29AM EST90.000.250.050.25+0.02+8.70%10118129.30%
DKS220128P000920002022-01-24 11:12AM EST92.000.450.100.45+0.15+50.00%1711133.98%
DKS220128P000930002022-01-24 10:49AM EST93.000.530.051.30+0.13+32.50%113157.62%
DKS220128P000940002022-01-18 3:36PM EST94.000.250.100.450.00--2124.02%
DKS220128P000950002022-01-24 3:50PM EST95.000.300.100.50-0.15-33.33%714121.09%
DKS220128P000960002022-01-24 1:15PM EST96.000.500.100.45-0.10-16.67%68113.87%
DKS220128P000970002022-01-24 3:59PM EST97.000.350.150.55-0.20-36.36%312114.75%
DKS220128P000980002022-01-18 9:59AM EST98.000.600.300.400.00-1018109.57%
DKS220128P000990002022-01-21 10:26AM EST99.000.720.201.250.00-29125.49%
DKS220128P001000002022-01-24 3:01PM EST100.000.500.351.35-0.20-28.57%1169125.39%
DKS220128P001010002022-01-24 10:38AM EST101.001.600.351.95+0.68+73.91%69131.49%
DKS220128P001020002022-01-24 1:09PM EST102.001.240.351.90+0.17+15.89%1050124.27%
DKS220128P001030002022-01-24 2:34PM EST103.001.000.301.40-0.25-20.00%963107.57%
DKS220128P001040002022-01-24 9:50AM EST104.002.530.351.50+0.88+53.33%150104.49%
DKS220128P001050002022-01-24 2:42PM EST105.001.000.751.50-0.83-45.36%49665105.37%
DKS220128P001060002022-01-24 10:42AM EST106.002.100.551.75+0.15+7.69%1265899.85%
DKS220128P001070002022-01-24 3:53PM EST107.001.000.851.20-1.35-57.45%958589.45%
DKS220128P001080002022-01-24 3:59PM EST108.001.120.751.35-1.67-59.86%427583.89%
DKS220128P001090002022-01-24 2:22PM EST109.002.151.151.85-1.15-34.85%1008290.33%
DKS220128P001100002022-01-24 3:15PM EST110.001.901.302.10-1.89-49.87%68351288.53%
DKS220128P001110002022-01-21 12:14PM EST111.003.841.502.050.00-311983.06%
DKS220128P001120002022-01-24 3:40PM EST112.002.121.452.95-2.58-54.89%1515585.50%
DKS220128P001130002022-01-24 3:10PM EST113.003.002.202.80-2.04-40.48%96784.08%
DKS220128P001140002022-01-24 10:24AM EST114.008.702.453.00+3.98+84.32%54280.37%
DKS220128P001150002022-01-24 2:56PM EST115.004.602.803.40-2.14-31.75%48047879.15%
DKS220128P001160002022-01-24 3:34PM EST116.003.803.203.70-3.80-50.00%305376.61%
DKS220128P001170002022-01-24 2:56PM EST117.004.713.603.90-0.09-1.88%31772.22%
DKS220128P001180002022-01-24 2:42PM EST118.005.284.205.10-3.85-42.17%93979.30%
DKS220128P001190002022-01-24 10:23AM EST119.008.104.705.90+2.68+49.45%3480.42%
DKS220128P001200002022-01-24 3:35PM EST120.005.904.806.50-0.38-6.05%84974.32%
DKS220128P001210002022-01-24 10:08AM EST121.0013.806.006.80+5.82+72.93%2575.93%
DKS220128P001220002022-01-24 1:38PM EST122.0010.006.607.70-0.06-0.60%1476.76%
DKS220128P001230002022-01-18 2:00PM EST123.0010.837.409.100.00-2285.45%
DKS220128P001240002022-01-24 12:41PM EST124.0016.308.309.30+1.80+12.41%1280.18%
DKS220128P001250002022-01-24 11:31AM EST125.0017.609.1010.70+2.90+19.73%11988.43%
DKS220128P001260002021-12-23 11:08AM EST126.0023.6415.1018.800.00-33230.08%
DKS220128P001270002022-01-14 12:42PM EST127.0016.2610.7011.700.00-1478.03%
DKS220128P001350002022-01-05 2:31PM EST135.0026.2017.6020.300.00-12101.17%
DKS220128P001450002022-01-20 3:49PM EST145.0033.8427.8029.800.00-109126.17%