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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS250117C000550002023-11-21 10:46AM EDT55.0077.2092.1094.300.00-100.00%
DKS250117C000600002024-01-23 4:20PM EDT60.0090.10111.40114.900.00-150.00%
DKS250117C000650002023-12-18 12:30PM EDT65.0080.0077.4082.000.00--100.00%
DKS250117C000700002024-01-22 4:39PM EDT70.0084.0095.0099.000.00-170.00%
DKS250117C000750002023-12-15 11:17AM EDT75.0072.1065.0070.000.00-2100.00%
DKS250117C000800002024-02-16 12:49PM EDT80.0089.86129.00133.500.00-1100.00%
DKS250117C000850002023-10-23 1:25PM EDT85.0032.0041.8042.800.00--10.00%
DKS250117C000900002024-01-22 11:17AM EDT90.0063.5077.5081.200.00-180.00%
DKS250117C000950002024-04-09 10:44AM EDT95.00110.75102.50106.600.00-39470.00%
DKS250117C001000002024-05-24 9:49AM EDT100.0091.20116.30120.400.00-15366.14%
DKS250117C001050002024-06-13 11:06AM EDT105.00115.43111.50115.000.00-31361.79%
DKS250117C001100002024-05-24 10:00AM EDT110.0081.60107.00110.200.00-53360.61%
DKS250117C001150002024-06-03 3:51PM EDT115.00108.50102.10105.500.00-139958.37%
DKS250117C001200002024-03-14 9:42AM EDT120.00104.5186.0089.300.00-41020.00%
DKS250117C001250002024-06-10 11:31AM EDT125.0089.8092.8096.200.00-11,04455.31%
DKS250117C001300002024-05-30 12:16PM EDT130.0095.0088.4092.100.00-110455.27%
DKS250117C001350002024-03-12 3:45PM EDT135.0057.2576.9079.500.00-12760.00%
DKS250117C001400002024-04-23 11:07AM EDT140.0071.450.000.000.00-1980.00%
DKS250117C001450002024-04-15 11:03AM EDT145.0063.5062.3063.600.00-11,1210.00%
DKS250117C001500002024-04-09 3:58PM EDT150.0065.2355.5057.300.00-11,3640.00%
DKS250117C001550002024-05-14 12:23PM EDT155.0053.0069.2070.900.00-260353.42%
DKS250117C001600002024-05-24 9:31AM EDT160.0041.9062.5064.600.00-193048.91%
DKS250117C001650002024-05-30 12:19PM EDT165.0064.5559.0060.400.00-231147.50%
DKS250117C001700002024-06-05 11:48AM EDT170.0053.9355.2056.500.00-17246.61%
DKS250117C001750002024-05-30 10:56AM EDT175.0057.9851.3052.600.00-15,54745.53%
DKS250117C001800002024-05-14 3:58PM EDT180.0037.4049.8051.500.00-15649.64%
DKS250117C001850002024-06-03 12:08PM EDT185.0047.6043.2045.200.00-112443.63%
DKS250117C001900002024-05-29 11:44AM EDT190.0041.0639.8042.20-9.63-19.00%1013243.65%
DKS250117C001950002024-06-07 11:33AM EDT195.0037.9036.0038.700.00-618842.56%
DKS250117C002000002024-06-05 3:56PM EDT200.0033.8034.3035.400.00-225541.62%
DKS250117C002100002024-05-29 9:45AM EDT210.0035.4828.7029.700.00-142240.58%
DKS250117C002200002024-06-06 9:54AM EDT220.0022.1623.9026.000.00-25,70141.73%
DKS250117C002300002024-06-12 10:15AM EDT230.0023.1019.5020.200.00-46738.84%
DKS250117C002400002024-06-12 10:20AM EDT240.0019.4015.7016.400.00-54,54038.15%
DKS250117C002500002024-06-12 3:52PM EDT250.0014.7812.7013.200.00-110237.57%
DKS250117C002600002024-06-11 2:58PM EDT260.0010.6010.1010.800.00-2113437.53%
DKS250117C002700002024-06-11 2:50PM EDT270.008.508.008.400.00-19136.77%
DKS250117C002800002024-06-14 10:18AM EDT280.006.806.306.70-4.07-37.44%4336.59%
DKS250117C002900002024-06-04 3:02PM EDT290.005.704.905.400.00-12736.62%
DKS250117C003000002024-06-12 2:56PM EDT300.005.003.804.200.00-3936.30%
DKS250117C003100002024-05-22 2:47PM EDT310.001.283.003.400.00-61036.45%
DKS250117C003200002024-06-06 10:15AM EDT320.001.952.302.750.00-311636.60%
DKS250117C003300002024-06-06 3:03PM EDT330.001.401.803.200.00-71740.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS250117P000550002024-05-23 10:15AM EDT55.000.150.050.900.00-184185.69%
DKS250117P000600002024-05-30 9:53AM EDT60.000.180.101.450.00-126587.01%
DKS250117P000650002024-02-26 10:42AM EDT65.000.570.001.400.00-327280.47%
DKS250117P000700002024-05-29 12:14PM EDT70.000.350.051.550.00-110077.51%
DKS250117P000750002024-05-06 3:56PM EDT75.000.200.101.100.00-12,32469.68%
DKS250117P000800002024-05-29 2:55PM EDT80.000.800.100.900.00-228163.82%
DKS250117P000850002024-05-24 3:07PM EDT85.000.800.151.750.00-160767.09%
DKS250117P000900002024-05-29 12:14PM EDT90.000.850.151.800.00-130063.65%
DKS250117P000950002024-03-19 10:09AM EDT95.000.900.501.150.00-240658.30%
DKS250117P001000002024-04-29 1:43PM EDT100.000.900.252.000.00-12,38358.28%
DKS250117P001050002024-03-11 3:05PM EDT105.002.900.601.800.00-218255.71%
DKS250117P001100002024-05-23 10:11AM EDT110.001.730.352.250.00-1129953.41%
DKS250117P001150002024-05-29 3:30PM EDT115.001.320.402.450.00-145251.32%
DKS250117P001200002024-06-12 9:51AM EDT120.000.870.902.550.00-131,82350.39%
DKS250117P001250002024-06-11 12:18PM EDT125.001.501.002.800.00-159353.33%
DKS250117P001300002024-06-12 10:25AM EDT130.001.340.753.100.00-89151.59%
DKS250117P001350002024-06-10 10:40AM EDT135.002.101.702.150.00-124644.08%
DKS250117P001400002024-06-10 10:40AM EDT140.002.452.052.500.00-11,34342.93%
DKS250117P001450002024-06-12 9:51AM EDT145.002.342.452.950.00-1384942.03%
DKS250117P001500002024-06-10 10:40AM EDT150.003.402.953.500.00-817141.27%
DKS250117P001550002024-06-10 10:40AM EDT155.004.003.204.100.00-710740.42%
DKS250117P001600002024-06-12 10:25AM EDT160.003.744.204.700.00-821139.37%
DKS250117P001650002024-06-07 10:41AM EDT165.005.045.005.500.00-13438.66%
DKS250117P001700002024-06-06 12:14PM EDT170.006.715.906.500.00-110738.20%
DKS250117P001750002024-06-05 11:46AM EDT175.007.366.907.500.00-33237.46%
DKS250117P001800002024-06-12 9:42AM EDT180.007.607.208.700.00-17536.91%
DKS250117P001850002024-06-05 11:46AM EDT185.009.839.4010.000.00-320236.29%
DKS250117P001900002024-06-13 3:05PM EDT190.0010.8210.1011.600.00-110235.98%
DKS250117P001950002024-06-10 10:48AM EDT195.0013.9012.4013.100.00-48535.21%
DKS250117P002000002024-06-12 10:19AM EDT200.0012.7014.2015.000.00-417534.88%
DKS250117P002100002024-06-10 10:56AM EDT210.0020.2018.4020.800.00-919336.53%
DKS250117P002200002024-06-14 9:30AM EDT220.0023.0023.0025.50+0.20+0.88%967135.36%
DKS250117P002300002024-06-10 10:41AM EDT230.0030.6528.6029.500.00-57132.18%
DKS250117P002400002024-06-05 11:56AM EDT240.0035.6034.7037.000.00-21333.33%
DKS250117P002500002024-03-14 10:11AM EDT250.0048.5051.8054.800.00-2149.91%
DKS250117P002600002024-03-11 10:25AM EDT260.0084.1059.7061.000.00-4548.13%
DKS250117P002800002024-05-09 1:40PM EDT280.0082.5063.1064.700.00-1121.33%