Australia markets close in 2 hours 59 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.97+3.37 (+1.81%)
At close: 04:00PM EDT
190.42 +0.45 (+0.24%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240531C001500002024-05-06 11:19AM EDT150.0056.8439.0042.500.00--2134.67%
DKS240531C001600002024-05-23 12:00PM EDT160.0028.8029.5032.00+28.80--2104.69%
DKS240531C001625002024-05-24 2:11PM EDT162.5029.5627.4029.70+29.56-70105.96%
DKS240531C001650002024-05-23 12:21PM EDT165.0024.2225.7027.50+24.22--1111.13%
DKS240531C001725002024-05-20 10:40AM EDT172.5024.8018.5021.500.00-111101.51%
DKS240531C001750002024-05-24 1:39PM EDT175.0018.7117.6018.50+4.17+28.68%204100.61%
DKS240531C001800002024-05-23 2:38PM EDT180.0012.2914.1014.900.00-21299.78%
DKS240531C001825002024-05-24 11:37AM EDT182.5012.5512.4014.00+12.55-135103.27%
DKS240531C001850002024-05-24 10:21AM EDT185.0010.9011.0011.70+0.90+9.00%35598.73%
DKS240531C001875002024-05-24 3:45PM EDT187.5010.369.7010.30+10.36-236698.88%
DKS240531C001900002024-05-24 3:59PM EDT190.008.858.509.20+1.66+23.09%814599.99%
DKS240531C001925002024-05-24 3:59PM EDT192.507.707.408.00+1.00+14.93%196899.82%
DKS240531C001950002024-05-24 3:57PM EDT195.006.506.407.00+0.91+16.28%41100100.11%
DKS240531C001975002024-05-24 3:27PM EDT197.506.155.506.10+1.55+33.70%841100.37%
DKS240531C002000002024-05-24 3:55PM EDT200.004.704.705.20+1.50+46.87%372428100.02%
DKS240531C002025002024-05-24 1:12PM EDT202.504.503.904.50+1.81+67.29%41799.73%
DKS240531C002050002024-05-24 1:48PM EDT205.004.103.403.90+1.24+43.36%1562100.90%
DKS240531C002075002024-05-24 1:55PM EDT207.503.402.903.30+1.10+47.83%1360101.10%
DKS240531C002100002024-05-24 3:46PM EDT210.002.852.452.75+0.78+37.68%114130100.95%
DKS240531C002125002024-05-24 10:02AM EDT212.502.342.052.85+0.55+30.73%3334105.42%
DKS240531C002150002024-05-24 3:56PM EDT215.001.911.802.15+0.56+41.48%16087103.86%
DKS240531C002175002024-05-24 2:56PM EDT217.501.801.451.75+0.53+41.73%966102.88%
DKS240531C002200002024-05-24 3:56PM EDT220.001.391.201.50+0.31+28.70%2478103.37%
DKS240531C002225002024-05-24 10:56AM EDT222.501.151.001.30-0.05-4.17%163104.20%
DKS240531C002250002024-05-24 3:58PM EDT225.001.000.851.25+0.27+36.99%7881106.89%
DKS240531C002300002024-05-24 3:51PM EDT230.000.670.600.80+0.17+34.00%7139106.35%
DKS240531C002325002024-05-24 12:51PM EDT232.500.630.500.65+0.63-10106.35%
DKS240531C002350002024-05-24 3:05PM EDT235.000.500.400.55+0.09+21.95%3312106.54%
DKS240531C002375002024-05-24 3:54PM EDT237.500.360.200.45+0.36-50103.32%
DKS240531C002400002024-05-24 10:26AM EDT240.000.300.200.35+0.10+50.00%517104.20%
DKS240531C002450002024-05-23 12:11PM EDT245.000.200.100.350.00-19108.11%
DKS240531C002500002024-04-22 1:00PM EDT250.000.600.000.000.00--050.00%
DKS240531C002575002024-05-24 12:59PM EDT257.500.100.050.20+0.10-10115.23%
DKS240531C002600002024-05-24 10:19AM EDT260.000.100.000.30+0.10-20121.29%
DKS240531C002650002024-05-22 3:30PM EDT265.000.050.000.10+0.05--2111.72%
DKS240531C002700002024-05-24 11:10AM EDT270.000.050.000.05+0.05-520108.59%
DKS240531C002750002024-05-24 11:08AM EDT275.000.050.000.05+0.05-40114.06%
DKS240531C002800002024-05-21 10:19AM EDT280.000.100.000.10+0.10--58127.34%
DKS240531C002850002024-05-20 12:02PM EDT285.000.050.000.100.00-454132.42%
DKS240531C002900002024-05-23 12:08PM EDT290.000.050.000.050.00-190128.13%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240531P001150002024-05-15 3:36PM EDT115.000.050.000.050.00--10156.25%
DKS240531P001200002024-05-17 3:38PM EDT120.000.050.000.100.00-3774155.47%
DKS240531P001240002024-05-22 12:36PM EDT124.000.050.001.80+0.05--20225.49%
DKS240531P001250002024-05-23 3:53PM EDT125.000.050.002.000.00-20340226.95%
DKS240531P001270002024-05-24 3:59PM EDT127.000.050.000.10+0.05-90137.50%
DKS240531P001300002024-05-24 1:17PM EDT130.000.070.000.10+0.07-3083130.47%
DKS240531P001350002024-05-24 1:42PM EDT135.000.750.050.35+0.75-42142.58%
DKS240531P001400002024-05-24 3:57PM EDT140.000.140.100.15+0.14-1427120.70%
DKS240531P001410002024-05-24 3:25PM EDT141.000.150.100.20+0.15-11121.29%
DKS240531P001450002024-05-20 9:38AM EDT145.000.250.151.50+0.25--1151.90%
DKS240531P001460002024-05-24 11:22AM EDT146.000.200.100.70+0.20-20128.32%
DKS240531P001470002024-05-24 3:48PM EDT147.000.220.150.35+0.22-10115.43%
DKS240531P001480002024-05-23 10:26AM EDT148.000.340.150.40+0.34--5114.65%
DKS240531P001500002024-05-24 3:19PM EDT150.000.300.200.40-0.13-30.23%226111.13%
DKS240531P001525002024-05-24 3:19PM EDT152.500.360.251.10+0.36-4092123.00%
DKS240531P001550002024-05-24 3:39PM EDT155.000.420.350.55-0.29-40.85%4543106.06%
DKS240531P001575002024-05-24 3:53PM EDT157.500.550.450.60+0.55-6312102.44%
DKS240531P001600002024-05-24 3:51PM EDT160.000.720.600.80-0.42-36.84%3244101.95%
DKS240531P001625002024-05-24 3:56PM EDT162.500.870.800.95+0.87-191103100.20%
DKS240531P001650002024-05-24 3:35PM EDT165.001.101.001.25-0.60-35.29%287099.32%
DKS240531P001675002024-05-24 3:35PM EDT167.501.401.351.60+1.40-141099.41%
DKS240531P001700002024-05-24 3:56PM EDT170.001.881.702.00-0.81-30.11%168998.54%
DKS240531P001725002024-05-24 3:32PM EDT172.502.202.202.50-1.00-31.25%3898.54%
DKS240531P001750002024-05-24 3:37PM EDT175.002.752.703.10-1.25-31.25%154497.90%
DKS240531P001775002024-05-24 12:21PM EDT177.503.623.303.80-1.18-24.58%23697.36%
DKS240531P001800002024-05-24 3:44PM EDT180.004.204.104.50-1.52-26.57%208396.83%
DKS240531P001825002024-05-24 12:21PM EDT182.505.245.005.50-1.76-25.14%14497.41%
DKS240531P001850002024-05-24 3:50PM EDT185.006.406.006.50-1.80-21.95%349797.22%
DKS240531P001875002024-05-24 2:16PM EDT187.507.107.107.60-2.40-25.26%163196.83%
DKS240531P001900002024-05-24 3:53PM EDT190.008.728.409.00-1.88-17.74%169197.95%
DKS240531P001925002024-05-24 2:20PM EDT192.509.609.7010.50-2.60-21.31%154698.35%
DKS240531P001950002024-05-24 3:40PM EDT195.0011.1211.3012.10-4.51-28.85%1414499.78%
DKS240531P001975002024-05-22 10:22AM EDT197.5015.9312.8013.600.00-82298.83%
DKS240531P002000002024-05-24 1:55PM EDT200.0014.2214.5015.40-3.18-18.28%33161399.66%
DKS240531P002025002024-05-16 11:02AM EDT202.5011.2016.3017.100.00--199.34%
DKS240531P002050002024-05-24 3:46PM EDT205.0018.1018.0019.20-0.90-4.74%2499.85%
DKS240531P002100002024-05-22 11:24AM EDT210.0026.9021.9023.000.00-21398.14%
DKS240531P002200002024-05-17 3:36PM EDT220.0028.7029.6033.300.00-12104.91%