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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240920C000800002024-01-04 2:56PM EDT80.0060.4075.3078.900.00-1160.00%
DKS240920C000850002024-01-04 1:19PM EDT85.0055.8070.5074.100.00-8150.00%
DKS240920C000900002024-01-02 3:15PM EDT90.0059.1063.1066.100.00--10.00%
DKS240920C000950002024-01-04 2:34PM EDT95.0047.5062.3065.100.00--40.00%
DKS240920C001000002024-01-12 11:43AM EDT100.0044.4063.4066.000.00-8170.00%
DKS240920C001050002024-04-05 10:41AM EDT105.00106.4397.00100.700.00-1330.00%
DKS240920C001100002024-01-09 2:30PM EDT110.0037.5052.3054.700.00-7140.00%
DKS240920C001150002024-06-03 3:51PM EDT115.00107.50101.00104.500.00-14977.03%
DKS240920C001200002024-03-26 2:29PM EDT120.00102.1984.6087.700.00-2120.00%
DKS240920C001250002024-05-28 10:10AM EDT125.0072.3091.2094.700.00-11470.22%
DKS240920C001300002024-06-05 9:56AM EDT130.0089.1786.3089.700.00-11566.43%
DKS240920C001350002024-06-06 11:53AM EDT135.0078.4081.5084.900.00-13663.95%
DKS240920C001400002024-03-14 3:25PM EDT140.0079.4565.8067.800.00-3200.00%
DKS240920C001450002024-03-27 2:43PM EDT145.0082.2064.9066.500.00-1410.00%
DKS240920C001500002024-05-30 3:50PM EDT150.0074.8067.1070.600.00-25456.30%
DKS240920C001550002024-05-29 10:26AM EDT155.0073.7062.4065.900.00-18554.04%
DKS240920C001600002024-05-30 12:19PM EDT160.0064.5558.8061.100.00-115454.07%
DKS240920C001650002024-03-25 1:43PM EDT165.0062.0046.4048.100.00-1530.00%
DKS240920C001700002024-06-04 10:16AM EDT170.0051.9749.7051.600.00-43152.63%
DKS240920C001750002024-06-07 2:46PM EDT175.0047.0845.3046.900.00-29249.45%
DKS240920C001800002024-05-29 11:20AM EDT180.0051.7041.6042.700.00-193547.85%
DKS240920C001850002024-06-10 12:18PM EDT185.0035.2237.0039.000.00-210847.46%
DKS240920C001900002024-05-29 11:13AM EDT190.0044.1032.6036.100.00-149048.81%
DKS240920C001950002024-06-11 3:22PM EDT195.0030.4030.1031.200.00-248344.25%
DKS240920C002000002024-05-29 10:59AM EDT200.0035.3025.1027.400.00-112742.40%
DKS240920C002100002024-06-14 12:38PM EDT210.0020.3020.4021.00-2.77-12.01%213940.41%
DKS240920C002200002024-06-14 11:44AM EDT220.0015.3015.2015.70-3.70-19.47%24,07639.06%
DKS240920C002300002024-06-14 12:38PM EDT230.0011.0011.1011.40-1.60-12.70%325138.00%
DKS240920C002400002024-06-13 12:03PM EDT240.008.707.808.100.00-13,07837.29%
DKS240920C002500002024-06-06 12:16PM EDT250.004.105.405.700.00-1147636.98%
DKS240920C002600002024-06-14 10:16AM EDT260.003.903.604.00-0.26-6.25%114436.95%
DKS240920C002700002024-06-13 11:47AM EDT270.002.852.402.800.00-43237.08%
DKS240920C002800002024-06-10 11:32AM EDT280.001.421.552.700.00-12040.66%
DKS240920C002900002024-04-12 12:25PM EDT290.001.950.350.950.00-1434.74%
DKS240920C003000002024-06-07 11:32AM EDT300.000.700.350.900.00-162337.39%
DKS240920C003100002024-04-01 11:58AM EDT310.003.200.052.750.00-23251.46%
DKS240920C003200002024-05-29 1:04PM EDT320.000.890.100.750.00-25341.60%
DKS240920C003300002024-05-29 1:04PM EDT330.000.620.050.750.00-12644.17%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240920P000700002024-04-03 2:56PM EDT70.000.100.002.150.00-55121.88%
DKS240920P000800002024-01-09 10:55AM EDT80.001.180.351.000.00--199.95%
DKS240920P000850002024-03-04 10:42AM EDT85.000.600.050.350.00-101478.91%
DKS240920P001000002024-04-11 3:19PM EDT100.000.350.100.750.00-12673.54%
DKS240920P001050002024-01-10 2:33PM EDT105.003.901.902.100.00-3592.59%
DKS240920P001100002024-05-29 9:49AM EDT110.000.250.052.300.00-151878.08%
DKS240920P001150002024-05-29 9:45AM EDT115.000.220.101.550.00-1520168.75%
DKS240920P001200002024-03-12 11:21AM EDT120.002.240.301.050.00-548662.38%
DKS240920P001250002024-03-07 4:44PM EDT125.003.100.502.150.00-46653166.80%
DKS240920P001300002024-04-19 3:08PM EDT130.001.520.000.000.00-236625.00%
DKS240920P001350002024-05-29 3:38PM EDT135.000.700.201.750.00-926355.13%
DKS240920P001400002024-05-06 10:41AM EDT140.001.250.251.900.00-22752.56%
DKS240920P001450002024-05-30 10:40AM EDT145.000.670.351.100.00-14449.23%
DKS240920P001500002024-05-31 3:12PM EDT150.000.800.601.300.00-221847.49%
DKS240920P001550002024-05-29 10:05AM EDT155.001.050.951.200.00-59143.19%
DKS240920P001600002024-06-12 10:10AM EDT160.001.121.301.500.00-65,27242.03%
DKS240920P001650002024-06-10 11:32AM EDT165.001.921.651.900.00-132341.08%
DKS240920P001700002024-06-13 11:16AM EDT170.002.032.202.400.00-35,38140.20%
DKS240920P001750002024-06-13 3:27PM EDT175.002.502.803.000.00-36939.31%
DKS240920P001800002024-06-07 3:25PM EDT180.003.263.503.700.00-217138.34%
DKS240920P001850002024-06-14 11:49AM EDT185.004.503.904.60+0.45+11.11%217837.60%
DKS240920P001900002024-06-10 2:58PM EDT190.005.755.405.700.00-222836.98%
DKS240920P001950002024-06-10 2:58PM EDT195.007.056.707.000.00-425636.39%
DKS240920P002000002024-06-12 2:54PM EDT200.008.108.208.50+1.00+14.08%15,48535.77%
DKS240920P002100002024-06-10 3:06PM EDT210.0012.5211.9012.200.00-65,10534.58%
DKS240920P002200002024-06-14 3:02PM EDT220.0017.1416.5017.00+3.39+24.65%210733.64%
DKS240920P002300002024-06-14 11:58AM EDT230.0022.4022.3022.70+3.20+16.67%59132.40%
DKS240920P002400002024-06-13 11:17AM EDT240.0028.0028.4030.200.00-42033.22%
DKS240920P002500002024-05-30 1:21PM EDT250.0033.6535.4037.300.00-1130.70%
DKS240920P002600002024-06-06 3:35PM EDT260.0049.4043.9045.900.00--1030.38%
DKS240920P002700002024-06-04 12:08PM EDT270.0054.6052.7056.000.00-1034.96%