DKS - DICK'S Sporting Goods, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602C00100000 | 2023-05-25 12:12PM EDT | 100.00 | 22.85 | 27.20 | 27.90 | 0.00 | - | - | 15 | 243.56% |
| DKS230602C00105000 | 2023-05-26 9:40AM EDT | 105.00 | 18.80 | 22.20 | 22.70 | 0.00 | - | 1 | 1 | 197.85% |
| DKS230602C00106000 | 2023-05-23 1:21PM EDT | 106.00 | 19.30 | 21.10 | 21.70 | 0.00 | - | - | 2 | 186.91% |
| DKS230602C00107000 | 2023-05-26 10:53AM EDT | 107.00 | 18.00 | 20.20 | 20.70 | 0.00 | - | 5 | 5 | 182.62% |
| DKS230602C00108000 | 2023-06-01 9:45AM EDT | 108.00 | 18.80 | 19.00 | 19.60 | +1.60 | +9.30% | 6 | 5 | 165.43% |
| DKS230602C00109000 | 2023-05-25 10:36AM EDT | 109.00 | 13.80 | 18.10 | 18.40 | 0.00 | - | - | 2 | 154.88% |
| DKS230602C00110000 | 2023-05-30 9:33AM EDT | 110.00 | 16.70 | 17.40 | 17.70 | 0.00 | - | 1 | 5 | 165.72% |
| DKS230602C00113000 | 2023-05-25 10:36AM EDT | 113.00 | 10.00 | 14.10 | 14.80 | 0.00 | - | - | 1 | 137.40% |
| DKS230602C00114000 | 2023-05-30 10:03AM EDT | 114.00 | 13.60 | 13.00 | 13.80 | 0.00 | - | 1 | 2 | 127.25% |
| DKS230602C00115000 | 2023-05-23 12:29PM EDT | 115.00 | 10.47 | 12.00 | 12.70 | 0.00 | - | - | 3 | 117.19% |
| DKS230602C00116000 | 2023-06-01 10:14AM EDT | 116.00 | 10.96 | 11.20 | 11.70 | +0.36 | +3.40% | 20 | 10 | 114.60% |
| DKS230602C00119000 | 2023-05-31 10:03AM EDT | 119.00 | 9.00 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 93.36% |
| DKS230602C00120000 | 2023-05-31 1:09PM EDT | 120.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 1 | 9 | 87.30% |
| DKS230602C00121000 | 2023-05-25 2:19PM EDT | 121.00 | 4.10 | 6.10 | 6.80 | 0.00 | - | - | 19 | 75.20% |
| DKS230602C00122000 | 2023-05-30 9:31AM EDT | 122.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 15 | 66.89% |
| DKS230602C00123000 | 2023-06-01 10:51AM EDT | 123.00 | 5.30 | 4.20 | 4.70 | -0.57 | -9.71% | 3 | 69 | 58.30% |
| DKS230602C00124000 | 2023-05-31 2:55PM EDT | 124.00 | 4.68 | 3.40 | 3.70 | 0.00 | - | 21 | 84 | 52.54% |
| DKS230602C00125000 | 2023-06-01 2:53PM EDT | 125.00 | 2.59 | 2.60 | 2.90 | -0.96 | -27.04% | 109 | 168 | 52.93% |
| DKS230602C00126000 | 2023-06-01 2:46PM EDT | 126.00 | 1.74 | 1.70 | 2.00 | -0.78 | -30.95% | 50 | 85 | 44.34% |
| DKS230602C00127000 | 2023-06-01 3:04PM EDT | 127.00 | 1.30 | 1.10 | 1.35 | -0.87 | -40.09% | 10 | 98 | 40.53% |
| DKS230602C00128000 | 2023-06-01 3:13PM EDT | 128.00 | 0.85 | 0.65 | 0.80 | -0.72 | -45.86% | 39 | 120 | 36.43% |
| DKS230602C00129000 | 2023-06-01 12:02PM EDT | 129.00 | 0.29 | 0.35 | 0.50 | -1.06 | -78.52% | 5 | 99 | 36.13% |
| DKS230602C00130000 | 2023-06-01 2:46PM EDT | 130.00 | 0.24 | 0.15 | 0.30 | -0.51 | -68.00% | 22 | 144 | 36.13% |
| DKS230602C00131000 | 2023-06-01 9:50AM EDT | 131.00 | 0.25 | 0.05 | 0.15 | -0.20 | -44.44% | 2 | 356 | 34.96% |
| DKS230602C00132000 | 2023-06-01 1:48PM EDT | 132.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 20 | 98 | 36.91% |
| DKS230602C00133000 | 2023-06-01 3:04PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 29 | 36.72% |
| DKS230602C00134000 | 2023-06-01 10:17AM EDT | 134.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 25 | 41 | 51.37% |
| DKS230602C00135000 | 2023-05-31 10:03AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 45.70% |
| DKS230602C00136000 | 2023-06-01 10:14AM EDT | 136.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 21 | 37 | 53.52% |
| DKS230602C00137000 | 2023-05-26 11:09AM EDT | 137.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 63.87% |
| DKS230602C00138000 | 2023-05-26 1:29PM EDT | 138.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 87.89% |
| DKS230602C00139000 | 2023-05-23 10:14AM EDT | 139.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 62.50% |
| DKS230602C00140000 | 2023-05-30 3:47PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 149 | 66.41% |
| DKS230602C00141000 | 2023-05-26 9:34AM EDT | 141.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 75.00% |
| DKS230602C00142000 | 2023-05-31 2:08PM EDT | 142.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 78.91% |
| DKS230602C00143000 | 2023-05-23 10:37AM EDT | 143.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 113.48% |
| DKS230602C00144000 | 2023-05-25 12:46PM EDT | 144.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 13 | 69 | 118.36% |
| DKS230602C00145000 | 2023-06-01 2:53PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 8 | 166 | 78.13% |
| DKS230602C00146000 | 2023-05-22 3:24PM EDT | 146.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 30 | 45 | 81.25% |
| DKS230602C00147000 | 2023-05-25 11:39AM EDT | 147.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 113 | 132.42% |
| DKS230602C00148000 | 2023-05-22 2:04PM EDT | 148.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 137.11% |
| DKS230602C00149000 | 2023-05-24 3:22PM EDT | 149.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 115 | 118.36% |
| DKS230602C00150000 | 2023-05-31 1:40PM EDT | 150.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 4 | 80 | 103.13% |
| DKS230602C00152500 | 2023-05-22 3:34PM EDT | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 14 | 111.72% |
| DKS230602C00155000 | 2023-05-24 3:43PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 167.38% |
| DKS230602C00157500 | 2023-05-22 12:28PM EDT | 157.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 177.54% |
| DKS230602C00160000 | 2023-05-19 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.44 | -97.78% | 1 | 493 | 136.33% |
| DKS230602C00162500 | 2023-05-23 11:19AM EDT | 162.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 132.81% |
| DKS230602C00165000 | 2023-05-23 11:30AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 206.64% |
| DKS230602C00167500 | 2023-04-26 11:08AM EDT | 167.50 | 1.50 | 0.00 | 0.80 | 0.00 | - | - | 114 | 218.36% |
| DKS230602C00170000 | 2023-05-23 1:21PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 224.61% |
| DKS230602C00172500 | 2023-05-23 9:47AM EDT | 172.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 233.40% |
| DKS230602C00175000 | 2023-05-22 3:14PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 241.99% |
| DKS230602C00180000 | 2023-05-12 9:39AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 203.13% |
| DKS230602C00185000 | 2023-04-24 10:56AM EDT | 185.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | - | 1 | 225.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602P00075000 | 2023-05-22 3:21PM EDT | 75.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 388.28% |
| DKS230602P00085000 | 2023-05-22 11:22AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 148 | 209.38% |
| DKS230602P00090000 | 2023-05-22 3:31PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 269.34% |
| DKS230602P00093000 | 2023-05-22 11:47AM EDT | 93.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 247.46% |
| DKS230602P00095000 | 2023-05-22 2:42PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 233.20% |
| DKS230602P00096000 | 2023-05-22 3:21PM EDT | 96.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 226.17% |
| DKS230602P00100000 | 2023-05-31 1:15PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 129.69% |
| DKS230602P00102000 | 2023-05-23 9:56AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 184.77% |
| DKS230602P00105000 | 2023-05-26 9:44AM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 227 | 164.45% |
| DKS230602P00106000 | 2023-05-23 10:37AM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 157.81% |
| DKS230602P00107000 | 2023-05-23 9:37AM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 30 | 151.17% |
| DKS230602P00108000 | 2023-05-26 3:43PM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 121 | 121 | 144.53% |
| DKS230602P00109000 | 2023-05-23 10:30AM EDT | 109.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 137.89% |
| DKS230602P00110000 | 2023-05-26 11:11AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 209 | 271 | 82.03% |
| DKS230602P00111000 | 2023-05-30 10:13AM EDT | 111.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 124.61% |
| DKS230602P00112000 | 2023-05-23 9:49AM EDT | 112.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | - | 6 | 72.66% |
| DKS230602P00113000 | 2023-05-26 1:26PM EDT | 113.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 67.97% |
| DKS230602P00114000 | 2023-05-31 9:42AM EDT | 114.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 5 | 37 | 70.31% |
| DKS230602P00115000 | 2023-05-31 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 122 | 58.98% |
| DKS230602P00116000 | 2023-06-01 10:16AM EDT | 116.00 | 0.18 | 0.00 | 0.10 | +0.10 | +125.00% | 10 | 17 | 60.16% |
| DKS230602P00117000 | 2023-05-26 3:53PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 84.77% |
| DKS230602P00118000 | 2023-06-01 10:02AM EDT | 118.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 50 | 50.39% |
| DKS230602P00119000 | 2023-06-01 11:10AM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 47 | 51.56% |
| DKS230602P00120000 | 2023-06-01 1:43PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 15 | 486 | 45.90% |
| DKS230602P00121000 | 2023-06-01 2:46PM EDT | 121.00 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 8 | 40 | 44.14% |
| DKS230602P00122000 | 2023-06-01 1:34PM EDT | 122.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 29 | 69 | 38.09% |
| DKS230602P00123000 | 2023-06-01 1:43PM EDT | 123.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 35 | 938 | 31.74% |
| DKS230602P00124000 | 2023-06-01 3:13PM EDT | 124.00 | 0.16 | 0.10 | 0.20 | -0.10 | -38.46% | 57 | 467 | 27.64% |
| DKS230602P00125000 | 2023-06-01 2:46PM EDT | 125.00 | 0.26 | 0.20 | 0.35 | -0.09 | -25.71% | 34 | 123 | 25.78% |
| DKS230602P00126000 | 2023-06-01 2:37PM EDT | 126.00 | 0.50 | 0.40 | 0.55 | -0.14 | -21.87% | 124 | 227 | 22.36% |
| DKS230602P00127000 | 2023-06-01 2:07PM EDT | 127.00 | 0.85 | 0.70 | 0.90 | -0.15 | -15.00% | 50 | 76 | 18.99% |
| DKS230602P00128000 | 2023-05-31 12:34PM EDT | 128.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 7 | 44 | 13.77% |
| DKS230602P00129000 | 2023-06-01 3:04PM EDT | 129.00 | 1.93 | 1.90 | 2.05 | -0.22 | -10.23% | 2 | 37 | 0.00% |
| DKS230602P00130000 | 2023-06-01 12:01PM EDT | 130.00 | 3.50 | 2.60 | 2.95 | -1.00 | -22.22% | 10 | 32 | 0.00% |
| DKS230602P00131000 | 2023-06-01 11:50AM EDT | 131.00 | 3.80 | 3.60 | 3.80 | -0.71 | -15.74% | 5 | 44 | 0.00% |
| DKS230602P00132000 | 2023-05-24 9:35AM EDT | 132.00 | 5.60 | 4.40 | 4.80 | 0.00 | - | 1 | 3 | 0.00% |
| DKS230602P00133000 | 2023-06-01 3:04PM EDT | 133.00 | 5.53 | 5.40 | 5.70 | +0.08 | +1.47% | 3 | 13 | 0.00% |
| DKS230602P00134000 | 2023-05-31 11:02AM EDT | 134.00 | 6.40 | 6.40 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| DKS230602P00135000 | 2023-05-31 9:52AM EDT | 135.00 | 6.80 | 7.30 | 7.60 | 0.00 | - | 5 | 22 | 0.00% |
| DKS230602P00136000 | 2023-06-01 10:16AM EDT | 136.00 | 8.80 | 8.30 | 8.70 | +0.33 | +3.90% | 22 | 28 | 0.00% |
| DKS230602P00137000 | 2023-05-22 3:53PM EDT | 137.00 | 12.60 | 9.30 | 9.70 | 0.00 | - | 44 | 0 | 0.00% |
| DKS230602P00138000 | 2023-05-31 10:18AM EDT | 138.00 | 11.50 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00139000 | 2023-05-30 9:37AM EDT | 139.00 | 12.00 | 11.50 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| DKS230602P00140000 | 2023-05-23 10:08AM EDT | 140.00 | 14.10 | 12.20 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
| DKS230602P00141000 | 2023-05-31 9:46AM EDT | 141.00 | 14.00 | 13.30 | 13.80 | 0.00 | - | 4 | 0 | 0.00% |
| DKS230602P00143000 | 2023-05-31 9:46AM EDT | 143.00 | 16.00 | 15.30 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00144000 | 2023-05-30 9:33AM EDT | 144.00 | 17.40 | 16.50 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00145000 | 2023-05-24 9:42AM EDT | 145.00 | 17.60 | 17.20 | 17.80 | 0.00 | - | 7 | 0 | 0.00% |
| DKS230602P00146000 | 2023-05-23 11:12AM EDT | 146.00 | 18.51 | 18.30 | 18.70 | 0.00 | - | - | 0 | 0.00% |
| DKS230602P00147000 | 2023-05-23 10:14AM EDT | 147.00 | 20.70 | 19.40 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00148000 | 2023-05-31 11:19AM EDT | 148.00 | 21.19 | 20.50 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00149000 | 2023-05-26 10:53AM EDT | 149.00 | 24.10 | 21.40 | 22.10 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00150000 | 2023-05-30 9:41AM EDT | 150.00 | 22.70 | 22.30 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230602P00152500 | 2023-05-23 10:49AM EDT | 152.50 | 23.50 | 24.50 | 25.20 | 0.00 | - | 2 | 0 | 0.00% |
| DKS230602P00155000 | 2023-04-20 12:12PM EDT | 155.00 | 11.50 | 28.00 | 28.80 | 0.00 | - | - | 5 | 120.31% |
| DKS230602P00165000 | 2023-05-16 11:18AM EDT | 165.00 | 31.50 | 37.00 | 38.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.