Australia markets closed

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--2113.77%
DKS240531C001725002024-05-20 10:40AM EDT172.5024.8018.5021.500.00-11185.82%
DKS240531C001750002024-05-24 1:39PM EDT175.0018.7117.6018.50+4.17+28.68%20485.03%
DKS240531C001800002024-05-23 2:38PM EDT180.0012.2914.1014.900.00-21284.34%
DKS240531C001850002024-05-24 10:21AM EDT185.0010.9011.0011.70+0.90+9.00%35583.45%
DKS240531C001900002024-05-24 3:54PM EDT190.008.858.509.20+1.66+23.09%814584.50%
DKS240531C001925002024-05-24 3:47PM EDT192.507.707.408.00+1.00+14.93%196884.36%
DKS240531C001950002024-05-24 3:40PM EDT195.006.506.407.00+0.91+16.28%4110084.61%
DKS240531C001975002024-05-24 3:27PM EDT197.506.155.506.10+1.55+33.70%84184.81%
DKS240531C002000002024-05-24 3:55PM EDT200.004.704.705.20+1.50+46.87%37242884.53%
DKS240531C002025002024-05-24 1:12PM EDT202.504.503.904.50+1.81+67.29%41784.28%
DKS240531C002050002024-05-24 1:48PM EDT205.004.103.403.90+1.24+43.36%156285.28%
DKS240531C002075002024-05-24 1:35PM EDT207.503.402.903.30+1.10+47.83%136085.45%
DKS240531C002100002024-05-24 3:46PM EDT210.002.852.452.75+0.78+37.68%11413085.33%
DKS240531C002125002024-05-23 3:20PM EDT212.502.342.052.85+0.55+30.73%333489.11%
DKS240531C002150002024-05-24 3:56PM EDT215.001.911.802.15+0.56+41.48%1608787.79%
DKS240531C002175002024-05-24 2:56PM EDT217.501.801.451.75+0.53+41.73%96686.96%
DKS240531C002200002024-05-24 3:56PM EDT220.001.391.201.50+0.31+28.70%247887.38%
DKS240531C002225002024-05-24 10:56AM EDT222.501.151.001.30-0.05-4.17%16388.09%
DKS240531C002250002024-05-24 3:56PM EDT225.001.000.851.25+0.27+36.99%788190.33%
DKS240531C002300002024-05-24 3:51PM EDT230.000.670.600.80+0.17+34.00%713989.84%
DKS240531C002350002024-05-24 3:05PM EDT235.000.500.400.55+0.09+21.95%331290.04%
DKS240531C002400002024-05-24 10:26AM EDT240.000.300.200.35+0.10+50.00%51788.09%
DKS240531C002450002024-05-23 12:11PM EDT245.000.200.100.350.00-1991.41%
DKS240531C002500002024-04-22 1:00PM EDT250.000.600.000.000.00--050.00%
DKS240531C002850002024-05-20 12:02PM EDT285.000.050.000.100.00-454111.72%
DKS240531C002900002024-05-23 12:08PM EDT290.000.050.000.050.00-190108.59%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240531P001150002024-05-15 3:36PM EDT115.000.050.000.050.00--10132.03%
DKS240531P001200002024-05-17 3:38PM EDT120.000.050.000.100.00-3774131.25%
DKS240531P001250002024-05-23 3:53PM EDT125.000.050.002.000.00-20340191.80%
DKS240531P001500002024-05-24 3:19PM EDT150.000.300.200.40-0.13-30.23%22693.95%
DKS240531P001550002024-05-24 3:39PM EDT155.000.420.350.55-0.29-40.85%454389.60%
DKS240531P001600002024-05-24 2:53PM EDT160.000.720.600.80-0.42-36.84%324486.18%
DKS240531P001650002024-05-24 3:35PM EDT165.001.101.001.25-0.60-35.29%287083.94%
DKS240531P001700002024-05-24 3:56PM EDT170.001.881.702.00-0.81-30.11%168983.28%
DKS240531P001725002024-05-24 3:32PM EDT172.502.202.202.50-1.00-31.25%3883.28%
DKS240531P001750002024-05-24 3:37PM EDT175.002.752.703.10-1.25-31.25%154482.74%
DKS240531P001775002024-05-24 12:21PM EDT177.503.623.303.80-1.18-24.58%23682.28%
DKS240531P001800002024-05-24 3:44PM EDT180.004.204.104.50-1.52-26.57%208381.82%
DKS240531P001825002024-05-24 12:21PM EDT182.505.245.005.50-1.76-25.14%14482.34%
DKS240531P001850002024-05-24 3:50PM EDT185.006.406.006.50-1.80-21.95%349782.15%
DKS240531P001875002024-05-24 2:16PM EDT187.507.107.107.60-2.40-25.26%163181.84%
DKS240531P001900002024-05-24 2:20PM EDT190.008.728.409.00-1.88-17.74%169182.79%
DKS240531P001925002024-05-24 2:20PM EDT192.509.609.7010.50-2.60-21.31%154683.13%
DKS240531P001950002024-05-24 3:40PM EDT195.0011.1211.3012.10-4.51-28.85%1414484.33%
DKS240531P001975002024-05-22 10:22AM EDT197.5015.9312.8013.600.00-82283.53%
DKS240531P002000002024-05-24 1:55PM EDT200.0014.2214.5015.40-3.18-18.28%33161384.23%
DKS240531P002025002024-05-16 11:02AM EDT202.5011.2016.3017.100.00--183.96%
DKS240531P002050002024-05-24 3:46PM EDT205.0018.1018.0019.20-0.90-4.74%2484.38%
DKS240531P002100002024-05-22 11:24AM EDT210.0026.9021.9023.000.00-21382.96%
DKS240531P002200002024-05-17 3:36PM EDT220.0028.7029.6033.300.00-1288.67%