Singapore markets open in 7 hours 23 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.16+4.52 (+4.32%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS221007C000650002022-09-14 3:30PM EDT65.0049.0143.2044.300.00-41212.50%
DKS221007C000850002022-09-28 12:09PM EDT85.0030.8523.5024.200.00-3493.36%
DKS221007C000900002022-08-26 10:07AM EDT90.0019.2014.4015.600.00-110.00%
DKS221007C000910002022-09-30 9:43AM EDT91.0012.0017.5018.100.00-210.00%
DKS221007C000930002022-09-26 1:30PM EDT93.0010.6015.5016.600.00--298.73%
DKS221007C000940002022-09-30 9:31AM EDT94.0011.2014.5015.300.00-5573.05%
DKS221007C000950002022-09-30 9:31AM EDT95.0010.2013.5014.400.00-1176.76%
DKS221007C000960002022-09-30 9:32AM EDT96.008.6012.8013.500.00-111178.13%
DKS221007C000970002022-09-30 9:31AM EDT97.008.6011.8012.900.00-3364.06%
DKS221007C000980002022-09-30 9:48AM EDT98.006.9010.6011.200.00-9944.92%
DKS221007C001000002022-10-03 9:40AM EDT100.007.208.909.30-0.14-1.91%126147.27%
DKS221007C001010002022-09-30 3:32PM EDT101.005.798.108.400.00-2428848.83%
DKS221007C001020002022-10-03 9:52AM EDT102.006.807.107.70+1.40+25.93%2756.06%
DKS221007C001030002022-09-30 9:55AM EDT103.004.496.406.700.00-121650.49%
DKS221007C001040002022-10-03 9:42AM EDT104.004.655.705.80+1.05+29.17%71047.85%
DKS221007C001050002022-10-03 11:36AM EDT105.004.894.805.20+1.89+63.00%753552.20%
DKS221007C001060002022-10-03 12:07PM EDT106.003.864.004.30+1.31+51.37%52947.71%
DKS221007C001070002022-10-03 10:52AM EDT107.003.693.403.70+1.59+75.71%518948.98%
DKS221007C001080002022-10-03 12:14PM EDT108.002.552.853.10+0.85+50.00%354448.88%
DKS221007C001090002022-10-03 1:03PM EDT109.002.452.302.55+1.10+81.48%1675148.49%
DKS221007C001100002022-10-03 12:30PM EDT110.001.561.852.05+0.46+41.82%3613347.83%
DKS221007C001110002022-10-03 11:35AM EDT111.001.601.451.60+0.62+63.27%32046.88%
DKS221007C001120002022-10-03 1:20PM EDT112.001.151.201.25+0.30+35.29%8510946.63%
DKS221007C001130002022-10-03 12:06PM EDT113.000.750.801.00+0.20+36.36%414747.39%
DKS221007C001140002022-10-03 12:11PM EDT114.000.580.600.75+0.08+16.00%348946.92%
DKS221007C001150002022-10-03 1:09PM EDT115.000.500.400.60+0.15+42.86%11718648.00%
DKS221007C001160002022-10-03 10:14AM EDT116.000.350.300.45+0.08+29.63%344448.05%
DKS221007C001170002022-10-03 1:06PM EDT117.000.250.200.35-1.80-87.80%195248.73%
DKS221007C001180002022-10-03 12:15PM EDT118.000.150.150.25-0.01-6.25%710448.44%
DKS221007C001190002022-10-03 9:30AM EDT119.000.120.100.200.00-118549.61%
DKS221007C001200002022-10-03 12:00PM EDT120.000.100.100.15-0.01-9.09%710250.00%
DKS221007C001210002022-09-30 9:39AM EDT121.000.150.050.300.00-5113255.18%
DKS221007C001220002022-09-30 9:38AM EDT122.000.100.000.150.00-16650.00%
DKS221007C001230002022-09-30 9:48AM EDT123.000.170.000.150.00-62753.13%
DKS221007C001240002022-09-30 3:06PM EDT124.000.100.000.200.00-2540258.79%
DKS221007C001250002022-09-30 3:04PM EDT125.000.100.000.15+0.05+100.00%39758.98%
DKS221007C001260002022-09-30 9:48AM EDT126.000.090.000.150.00-61361.72%
DKS221007C001270002022-10-03 9:39AM EDT127.000.050.050.15-0.35-87.50%1967.58%
DKS221007C001300002022-09-30 9:35AM EDT130.000.100.000.150.00-11572.66%
DKS221007C001330002022-09-29 2:59PM EDT133.000.080.000.100.00--11776.17%
DKS221007C001350002022-09-28 11:15AM EDT135.000.100.000.150.00-11985.74%
DKS221007C001400002022-09-16 12:54PM EDT140.000.060.000.100.00-102092.58%
DKS221007C001500002022-09-29 12:39PM EDT150.000.050.000.000.00-4550.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS221007P000650002022-09-30 9:43AM EDT65.000.050.000.100.00-56185.16%
DKS221007P000700002022-09-30 10:07AM EDT70.000.050.000.100.00-144160.94%
DKS221007P000750002022-09-30 10:08AM EDT75.000.050.000.100.00-4545138.28%
DKS221007P000760002022-09-30 10:07AM EDT76.000.050.000.150.00-3030141.02%
DKS221007P000800002022-10-03 9:30AM EDT80.000.050.000.05-0.05-50.00%16107.03%
DKS221007P000830002022-09-30 3:59PM EDT83.000.100.000.050.00-511795.31%
DKS221007P000840002022-10-03 9:57AM EDT84.000.050.000.10-0.25-83.33%73100.39%
DKS221007P000850002022-10-03 11:03AM EDT85.000.050.000.10-0.55-91.67%15296.09%
DKS221007P000860002022-09-30 1:57PM EDT86.000.120.000.100.00-2292.19%
DKS221007P000870002022-10-03 9:58AM EDT87.000.100.000.10-0.10-50.00%1088.28%
DKS221007P000900002022-10-03 11:44AM EDT90.000.070.050.15-0.23-76.67%529785.16%
DKS221007P000920002022-10-03 12:09PM EDT92.000.130.100.15-0.17-56.67%5780.08%
DKS221007P000930002022-09-30 11:36AM EDT93.000.350.050.250.00-81078.32%
DKS221007P000940002022-09-30 12:00PM EDT94.000.480.050.300.00-3576.17%
DKS221007P000950002022-10-03 12:18PM EDT95.000.160.150.20-0.37-69.81%48071.88%
DKS221007P000960002022-09-30 3:50PM EDT96.000.320.150.25-0.38-54.29%72869.34%
DKS221007P000970002022-09-30 12:48PM EDT97.000.710.200.300.00-6868.07%
DKS221007P000980002022-10-03 12:56PM EDT98.000.300.250.35-0.65-68.42%322166.21%
DKS221007P000990002022-10-03 11:15AM EDT99.000.350.300.40-0.80-69.57%1063.97%
DKS221007P001000002022-10-03 12:53PM EDT100.000.450.350.50-0.80-64.00%13231962.31%
DKS221007P001010002022-09-30 3:29PM EDT101.001.600.450.550.00-365460.06%
DKS221007P001020002022-10-03 11:07AM EDT102.000.670.550.70-1.28-65.64%136958.94%
DKS221007P001030002022-10-03 11:41AM EDT103.000.910.700.85-1.31-59.01%22057.76%
DKS221007P001040002022-10-03 1:01PM EDT104.001.000.851.05-1.65-62.26%393556.45%
DKS221007P001050002022-10-03 10:34AM EDT105.001.251.101.30-1.95-60.94%64056.06%
DKS221007P001060002022-10-03 12:39PM EDT106.001.721.351.55-1.88-52.22%26054.69%
DKS221007P001070002022-10-03 11:12AM EDT107.001.851.701.90-2.35-55.95%15381154.44%
DKS221007P001080002022-10-03 1:04PM EDT108.002.102.102.25-2.50-54.35%5510253.56%
DKS221007P001090002022-10-03 12:16PM EDT109.003.152.552.75-2.05-39.42%299153.61%
DKS221007P001100002022-09-30 3:26PM EDT110.006.302.953.400.00-626553.47%
DKS221007P001110002022-10-03 11:56AM EDT111.004.603.604.00-1.40-23.33%804054.18%
DKS221007P001120002022-10-03 12:16PM EDT112.005.154.304.80-2.05-28.47%114556.42%
DKS221007P001130002022-10-03 10:44AM EDT113.005.105.105.40-3.80-42.70%106856.69%
DKS221007P001140002022-09-30 2:13PM EDT114.008.305.806.100.00-23055.91%
DKS221007P001150002022-09-30 1:49PM EDT115.009.306.706.900.00-196957.81%
DKS221007P001160002022-09-30 1:12PM EDT116.0010.007.407.900.00-172659.03%
DKS221007P001170002022-10-03 9:43AM EDT117.009.808.408.90-1.20-10.91%32364.01%
DKS221007P001180002022-09-29 12:10PM EDT118.006.609.309.700.00-14364.11%
DKS221007P001190002022-09-29 9:45AM EDT119.005.4010.3010.700.00--768.65%
DKS221007P001200002022-10-03 12:59PM EDT120.0011.5011.3011.70-3.70-24.34%1585973.00%
DKS221007P001220002022-09-29 10:49AM EDT122.008.1212.9013.800.00-1475.68%
DKS221007P001230002022-09-20 12:33PM EDT123.0012.3013.8014.900.00-2379.59%
DKS221007P001240002022-09-29 2:56PM EDT124.0011.0014.7015.900.00--681.15%
DKS221007P001260002022-09-28 12:27PM EDT126.0011.1017.0017.700.00--190.82%
DKS221007P001270002022-09-28 11:05AM EDT127.0011.7017.6019.200.00--096.78%
DKS221007P001500002022-09-30 9:38AM EDT150.0049.8040.9041.900.00-10167.97%