Australia markets closed

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.28-3.02 (-1.38%)
At close: 04:00PM EDT
216.00 -0.28 (-0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240621C000550002023-09-13 2:12PM EDT55.0055.8953.0054.000.00--10.00%
DKS240621C000600002024-05-29 9:57AM EDT60.00165.36154.30157.000.00-20477.34%
DKS240621C000650002024-03-26 3:11PM EDT65.00155.80138.60141.200.00-5000.00%
DKS240621C000750002023-12-13 4:42PM EDT75.0066.5264.6069.000.00--50.00%
DKS240621C000800002024-02-01 11:38AM EDT80.0070.5699.20103.000.00-170.00%
DKS240621C000850002023-11-28 2:57PM EDT85.0040.7062.6064.900.00-4460.00%
DKS240621C000900002024-03-21 3:54PM EDT90.00134.00103.90107.600.00-100.00%
DKS240621C000950002024-06-13 3:40PM EDT95.00126.30119.30122.700.00-1,0500358.98%
DKS240621C001000002024-06-13 3:14PM EDT100.00119.70114.50117.800.00-7010343.85%
DKS240621C001050002024-06-13 3:41PM EDT105.00116.23109.30112.600.00-5700315.33%
DKS240621C001100002024-06-13 3:40PM EDT110.00106.15104.30107.80-4.95-4.46%112306.45%
DKS240621C001150002024-06-13 3:40PM EDT115.00106.3099.30102.800.00-9300288.97%
DKS240621C001200002024-06-13 3:41PM EDT120.00101.3094.4097.100.00-3700240.53%
DKS240621C001250002024-06-13 3:41PM EDT125.0096.1089.8093.300.00-5000187.89%
DKS240621C001300002024-06-13 2:17PM EDT130.0089.4084.3087.100.00-2100211.91%
DKS240621C001350002024-06-13 3:40PM EDT135.0086.3079.3082.100.00-1,1002198.34%
DKS240621C001400002024-06-14 10:21AM EDT140.0077.1874.4077.70-4.12-5.07%10116207.81%
DKS240621C001450002024-06-13 3:40PM EDT145.0076.3069.4072.100.00-1,9300172.46%
DKS240621C001500002024-06-13 3:40PM EDT150.0070.5564.6067.100.00-9,4220160.11%
DKS240621C001550002024-06-13 3:40PM EDT155.0066.3059.7062.100.00-2,8300148.05%
DKS240621C001600002024-06-13 3:40PM EDT160.0061.0054.5057.100.00-38,8531136.33%
DKS240621C001650002024-06-13 3:40PM EDT165.0056.1049.7052.200.00-1,0710127.98%
DKS240621C001700002024-06-13 3:40PM EDT170.0051.1044.4047.200.00-3,1702116.50%
DKS240621C001750002024-06-13 3:40PM EDT175.0046.3039.5042.100.00-2,1800102.44%
DKS240621C001775002024-06-13 3:09PM EDT177.5041.2037.1039.700.00-10099.56%
DKS240621C001800002024-06-14 10:05AM EDT180.0036.1134.5037.90-5.19-12.57%1,9001109.13%
DKS240621C001825002024-06-12 10:09AM EDT182.5038.7332.0035.400.00-10103.03%
DKS240621C001850002024-06-13 3:40PM EDT185.0036.1029.5033.000.00-2,841198.71%
DKS240621C001875002024-06-14 11:36AM EDT187.5029.2527.0030.40-2.35-7.44%1190.87%
DKS240621C001900002024-06-13 3:41PM EDT190.0031.0024.7028.000.00-300086.40%
DKS240621C001925002024-06-13 3:14PM EDT192.5027.2022.1025.500.00-55080.22%
DKS240621C001950002024-06-14 9:37AM EDT195.0023.4920.1022.30-2.11-8.24%3362.79%
DKS240621C001975002024-06-13 3:14PM EDT197.5021.8017.0020.600.00-70069.21%
DKS240621C002000002024-06-14 3:47PM EDT200.0016.4015.2017.80-4.40-21.15%342858.81%
DKS240621C002025002024-06-13 3:14PM EDT202.5018.0012.8015.800.00-95058.84%
DKS240621C002050002024-06-13 3:14PM EDT205.0014.5010.8013.400.00-117153.25%
DKS240621C002075002024-06-13 3:09PM EDT207.5012.107.7010.500.00-12041.97%
DKS240621C002100002024-06-14 3:26PM EDT210.007.205.407.70-1.69-19.01%2419031.89%
DKS240621C002125002024-06-13 3:05PM EDT212.507.045.205.700.00-13629.46%
DKS240621C002150002024-06-14 3:24PM EDT215.003.703.704.00-2.10-36.21%69127.88%
DKS240621C002175002024-06-14 3:13PM EDT217.502.372.452.70-1.73-42.20%2915727.32%
DKS240621C002200002024-06-14 3:21PM EDT220.001.491.551.70-1.71-53.44%6990026.76%
DKS240621C002225002024-06-14 3:13PM EDT222.500.850.901.05-1.50-63.83%201626.88%
DKS240621C002250002024-06-14 3:57PM EDT225.000.530.450.65-0.76-58.91%2015827.49%
DKS240621C002275002024-06-14 1:37PM EDT227.500.300.250.40-1.09-78.42%161428.22%
DKS240621C002300002024-06-14 2:05PM EDT230.000.230.200.25-0.37-61.67%203,44129.15%
DKS240621C002325002024-06-13 1:15PM EDT232.500.330.050.250.00-1833.06%
DKS240621C002350002024-06-14 9:34AM EDT235.000.170.050.25-0.45-72.58%213836.82%
DKS240621C002400002024-06-14 1:19PM EDT240.000.120.000.10-0.10-45.45%1341037.50%
DKS240621C002450002024-06-12 10:55AM EDT245.000.250.050.250.00-71550.88%
DKS240621C002500002024-06-14 9:52AM EDT250.000.050.000.15-0.04-44.44%1011752.73%
DKS240621C002600002024-06-14 2:08PM EDT260.000.090.000.40-0.01-10.00%514467.29%
DKS240621C002700002024-06-04 12:28PM EDT270.000.100.051.350.00-15797.95%
DKS240621C002750002024-06-13 2:34PM EDT275.000.050.000.050.00-8864.84%
DKS240621C002800002024-06-13 2:34PM EDT280.000.050.000.050.00-323869.14%
DKS240621C002900002024-03-21 3:13PM EDT290.001.100.000.550.00--1103.91%
DKS240621C003000002024-05-29 3:01PM EDT300.000.100.000.050.00-31585.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240621P000550002024-02-28 11:08AM EDT55.000.050.000.150.00-3127376.56%
DKS240621P000600002023-12-13 11:20AM EDT60.000.300.052.300.00-215520.31%
DKS240621P000650002024-02-16 12:35PM EDT65.002.250.000.100.00-135318.75%
DKS240621P000700002024-02-12 4:50PM EDT70.000.250.000.950.00-34575395.70%
DKS240621P000750002024-03-15 3:54PM EDT75.000.100.000.850.00-140366.80%
DKS240621P000800002024-03-04 4:29PM EDT80.000.250.000.150.00-1286277.34%
DKS240621P000850002024-05-24 3:35PM EDT85.000.050.002.100.00-15106379.49%
DKS240621P000900002024-05-24 3:34PM EDT90.000.050.002.150.00-7588359.96%
DKS240621P000950002024-05-28 10:45AM EDT95.000.050.000.050.00-148507207.81%
DKS240621P001000002024-05-28 10:47AM EDT100.000.050.000.050.00-47212195.31%
DKS240621P001050002024-05-02 3:58PM EDT105.000.100.000.700.00-1309250.39%
DKS240621P001100002024-05-07 12:52PM EDT110.000.080.000.050.00-7525171.88%
DKS240621P001150002024-06-06 11:27AM EDT115.000.010.000.000.00-112,62750.00%
DKS240621P001200002024-05-21 9:30AM EDT120.000.050.001.300.00-1100230.66%
DKS240621P001250002024-06-03 1:51PM EDT125.000.050.000.050.00-1258142.19%
DKS240621P001300002024-05-23 1:33PM EDT130.000.650.000.050.00-1275132.03%
DKS240621P001350002024-06-07 3:54PM EDT135.000.540.000.400.00-123,103157.23%
DKS240621P001400002024-05-31 9:30AM EDT140.000.050.000.050.00-58272114.06%
DKS240621P001450002024-06-03 11:23AM EDT145.000.050.000.050.00-3711,019105.47%
DKS240621P001500002024-06-06 2:53PM EDT150.000.140.000.600.00-5261133.59%
DKS240621P001550002024-06-10 1:56PM EDT155.000.030.000.200.00-60399105.08%
DKS240621P001600002024-06-12 10:45AM EDT160.000.100.000.400.00-11,309105.96%
DKS240621P001625002024-06-11 11:00AM EDT162.500.050.001.350.00-17125.39%
DKS240621P001650002024-06-12 11:56AM EDT165.000.050.000.200.00-656087.30%
DKS240621P001675002024-06-14 11:31AM EDT167.500.020.000.05-0.06-75.00%41870.31%
DKS240621P001700002024-06-14 10:58AM EDT170.000.050.000.05-0.05-50.00%245,70366.41%
DKS240621P001725002024-06-07 12:46PM EDT172.500.120.001.350.00-115103.47%
DKS240621P001750002024-06-06 9:56AM EDT175.000.090.001.350.00-171098.10%
DKS240621P001775002024-05-29 11:34AM EDT177.500.360.001.350.00-21892.77%
DKS240621P001800002024-06-13 2:10PM EDT180.000.150.000.500.00-21,17971.88%
DKS240621P001825002024-06-12 10:10AM EDT182.500.180.000.250.00-1960.06%
DKS240621P001850002024-06-10 3:44PM EDT185.000.130.050.45-0.07-35.00%51,66262.79%
DKS240621P001875002024-06-12 10:10AM EDT187.500.200.051.000.00-12067.72%
DKS240621P001900002024-06-14 2:44PM EDT190.000.180.050.30+0.02+12.50%11,04350.39%
DKS240621P001925002024-05-29 10:14AM EDT192.500.500.050.350.00-291652.73%
DKS240621P001950002024-06-14 2:44PM EDT195.000.200.100.350.00-1011,25148.00%
DKS240621P001975002024-06-06 9:53AM EDT197.500.630.100.400.00-13644.63%
DKS240621P002000002024-06-14 2:18PM EDT200.000.230.200.30-0.02-8.00%1337337.21%
DKS240621P002025002024-06-14 2:21PM EDT202.500.270.250.30+0.02+8.00%53332.47%
DKS240621P002050002024-06-14 2:21PM EDT205.000.350.300.45-0.03-7.89%115330.81%
DKS240621P002075002024-06-14 3:58PM EDT207.500.570.450.60+0.15+35.71%102128.00%
DKS240621P002100002024-06-14 3:57PM EDT210.000.920.800.95+0.17+22.67%21066526.69%
DKS240621P002125002024-06-14 3:56PM EDT212.501.601.401.55+0.35+28.00%106525.99%
DKS240621P002150002024-06-14 3:56PM EDT215.002.322.252.40+0.24+11.54%5219525.15%
DKS240621P002175002024-06-14 2:25PM EDT217.503.903.403.70+1.00+34.48%3711125.46%
DKS240621P002200002024-06-14 3:21PM EDT220.005.564.905.30+1.36+32.38%3118125.65%
DKS240621P002225002024-06-14 1:18PM EDT222.507.436.407.50+1.63+28.10%31229.37%
DKS240621P002250002024-06-14 3:22PM EDT225.0010.008.5010.10+2.60+35.14%617436.48%
DKS240621P002300002024-06-12 10:38AM EDT230.008.3012.1015.000.00-16246.22%
DKS240621P002350002024-06-12 12:28PM EDT235.0012.4017.4020.800.00-11366.53%
DKS240621P002400002024-04-10 1:47PM EDT240.0037.0043.1047.000.00-1915253.76%
DKS240621P002500002024-06-05 10:30AM EDT250.0034.0032.6035.800.00--365.14%
DKS240621P002700002024-05-29 10:20AM EDT270.0045.4352.2055.800.00--082.81%