DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321C00140000 | 2024-07-02 3:48PM EDT | 140.00 | 66.20 | 71.50 | 74.00 | 0.00 | - | 7 | 8 | 71.64% |
| DKS250321C00150000 | 2024-09-18 10:16AM EDT | 150.00 | 68.50 | 58.50 | 59.60 | 0.00 | - | 5 | 6 | 51.63% |
| DKS250321C00155000 | 2024-09-05 10:19AM EDT | 155.00 | 68.10 | 65.30 | 66.60 | 0.00 | - | 2 | 15 | 79.62% |
| DKS250321C00160000 | 2024-09-12 2:29PM EDT | 160.00 | 57.95 | 50.40 | 51.50 | 0.00 | - | 3 | 3 | 50.90% |
| DKS250321C00165000 | 2024-09-04 10:11AM EDT | 165.00 | 55.10 | 57.10 | 59.30 | 0.00 | - | - | 29 | 74.94% |
| DKS250321C00170000 | 2024-10-07 11:27AM EDT | 170.00 | 43.30 | 42.20 | 44.00 | 0.00 | - | 16 | 30 | 48.98% |
| DKS250321C00175000 | 2024-09-25 3:41PM EDT | 175.00 | 49.94 | 39.40 | 40.20 | 0.00 | - | 1 | 41 | 47.51% |
| DKS250321C00180000 | 2024-09-26 10:00AM EDT | 180.00 | 35.40 | 36.00 | 36.80 | -18.70 | -34.57% | 3 | 51 | 46.69% |
| DKS250321C00185000 | 2024-10-02 1:46PM EDT | 185.00 | 34.30 | 33.00 | 33.70 | 0.00 | - | 2 | 22 | 46.20% |
| DKS250321C00190000 | 2024-10-10 10:45AM EDT | 190.00 | 29.70 | 29.80 | 30.70 | -11.20 | -27.38% | 1 | 40 | 45.60% |
| DKS250321C00195000 | 2024-10-01 2:29PM EDT | 195.00 | 26.40 | 27.00 | 27.80 | -3.70 | -12.29% | 8 | 63 | 44.90% |
| DKS250321C00200000 | 2024-10-02 2:26PM EDT | 200.00 | 25.60 | 24.30 | 25.00 | 0.00 | - | 3 | 66 | 44.10% |
| DKS250321C00210000 | 2024-10-08 1:58PM EDT | 210.00 | 21.70 | 19.70 | 20.20 | 0.00 | - | 1 | 60 | 43.12% |
| DKS250321C00220000 | 2024-10-08 10:56AM EDT | 220.00 | 14.67 | 15.50 | 16.00 | -3.03 | -17.12% | 1 | 256 | 42.08% |
| DKS250321C00230000 | 2024-10-08 10:56AM EDT | 230.00 | 14.10 | 12.10 | 12.50 | 0.00 | - | 1 | 156 | 41.21% |
| DKS250321C00240000 | 2024-10-04 10:31AM EDT | 240.00 | 14.80 | 9.30 | 9.80 | 0.00 | - | 1 | 99 | 40.81% |
| DKS250321C00250000 | 2024-09-25 1:14PM EDT | 250.00 | 11.60 | 7.00 | 7.50 | 0.00 | - | 3 | 388 | 40.20% |
| DKS250321C00260000 | 2024-09-04 11:41AM EDT | 260.00 | 11.43 | 8.70 | 10.50 | 0.00 | - | 1 | 50 | 50.90% |
| DKS250321C00270000 | 2024-09-09 1:04PM EDT | 270.00 | 6.70 | 4.00 | 4.50 | 0.00 | - | 1 | 95 | 39.96% |
| DKS250321C00280000 | 2024-09-04 10:04AM EDT | 280.00 | 6.12 | 5.30 | 5.60 | 0.00 | - | 1 | 24 | 46.27% |
| DKS250321C00290000 | 2024-10-08 12:12PM EDT | 290.00 | 3.05 | 2.20 | 2.50 | 0.00 | - | 2 | 30 | 39.22% |
| DKS250321C00300000 | 2024-09-30 3:49PM EDT | 300.00 | 2.40 | 1.65 | 1.85 | 0.00 | - | 2 | 106 | 38.95% |
| DKS250321C00310000 | 2024-09-10 2:49PM EDT | 310.00 | 2.35 | 1.20 | 1.40 | 0.00 | - | 2 | 102 | 38.94% |
| DKS250321C00320000 | 2024-09-23 10:45AM EDT | 320.00 | 1.55 | 0.55 | 1.30 | 0.00 | - | 2 | 108 | 40.53% |
| DKS250321C00330000 | 2024-09-09 1:17PM EDT | 330.00 | 1.60 | 0.60 | 1.35 | 0.00 | - | 7 | 102 | 42.91% |
| DKS250321C00340000 | 2024-09-18 10:02AM EDT | 340.00 | 1.15 | 0.30 | 0.90 | 0.00 | - | 4 | 8 | 41.69% |
| DKS250321C00350000 | 2024-10-09 1:07PM EDT | 350.00 | 0.40 | 0.35 | 0.60 | -0.10 | -20.00% | 1 | 137 | 40.70% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321P00100000 | 2024-09-25 12:43PM EDT | 100.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 2 | 19 | 56.42% |
| DKS250321P00105000 | 2024-09-25 12:43PM EDT | 105.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 2 | 2 | 53.32% |
| DKS250321P00110000 | 2024-09-06 3:01PM EDT | 110.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 50.95% |
| DKS250321P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 2.65 | 0.10 | 2.75 | 0.00 | - | 3 | 7 | 54.61% |
| DKS250321P00120000 | 2024-09-09 1:16PM EDT | 120.00 | 1.55 | 0.75 | 1.50 | 0.00 | - | 11 | 12 | 51.71% |
| DKS250321P00125000 | 2024-09-03 3:12PM EDT | 125.00 | 2.15 | 1.25 | 1.70 | 0.00 | - | 125 | 128 | 49.74% |
| DKS250321P00130000 | 2024-07-22 11:39AM EDT | 130.00 | 3.20 | 1.35 | 3.70 | 0.00 | - | 1 | 15 | 51.29% |
| DKS250321P00135000 | 2024-09-04 9:48AM EDT | 135.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 75 | 52 | 12.50% |
| DKS250321P00140000 | 2024-09-30 11:13AM EDT | 140.00 | 2.61 | 2.65 | 2.85 | 0.00 | - | 1 | 15 | 45.98% |
| DKS250321P00145000 | 2024-10-09 11:20AM EDT | 145.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 52 | 103 | 45.37% |
| DKS250321P00150000 | 2024-10-10 12:20PM EDT | 150.00 | 4.10 | 3.90 | 4.20 | +0.80 | +24.24% | 42 | 69 | 44.57% |
| DKS250321P00155000 | 2024-10-07 3:44PM EDT | 155.00 | 4.75 | 4.80 | 5.00 | 0.00 | - | 3 | 21 | 43.77% |
| DKS250321P00160000 | 2024-09-13 1:41PM EDT | 160.00 | 4.90 | 5.70 | 6.20 | 0.00 | - | 2 | 65 | 43.82% |
| DKS250321P00165000 | 2024-05-29 9:32AM EDT | 165.00 | 8.00 | 6.50 | 6.90 | 0.00 | - | 5 | 6 | 42.06% |
| DKS250321P00170000 | 2024-10-04 2:52PM EDT | 170.00 | 6.65 | 8.00 | 8.40 | 0.00 | - | 3 | 43 | 42.12% |
| DKS250321P00175000 | 2024-10-09 2:13PM EDT | 175.00 | 9.40 | 9.40 | 9.70 | 0.00 | - | 2 | 16 | 41.29% |
| DKS250321P00180000 | 2024-10-10 12:30PM EDT | 180.00 | 11.20 | 10.90 | 11.30 | +0.10 | +0.90% | 1 | 115 | 40.80% |
| DKS250321P00185000 | 2024-09-27 3:56PM EDT | 185.00 | 11.00 | 12.60 | 13.10 | 0.00 | - | 1 | 47 | 40.37% |
| DKS250321P00190000 | 2024-09-18 9:38AM EDT | 190.00 | 12.55 | 14.50 | 14.90 | 0.00 | - | 10 | 31 | 39.59% |
| DKS250321P00195000 | 2024-10-01 2:20PM EDT | 195.00 | 16.00 | 16.60 | 17.30 | 0.00 | - | 18 | 177 | 39.64% |
| DKS250321P00200000 | 2024-10-08 1:03PM EDT | 200.00 | 19.30 | 18.80 | 19.30 | +1.00 | +5.46% | 1 | 126 | 38.58% |
| DKS250321P00210000 | 2024-10-08 1:40PM EDT | 210.00 | 23.60 | 23.90 | 24.40 | 0.00 | - | 1 | 94 | 37.51% |
| DKS250321P00220000 | 2024-10-08 10:32AM EDT | 220.00 | 28.80 | 29.30 | 30.30 | 0.00 | - | 5 | 177 | 36.57% |
| DKS250321P00230000 | 2024-10-07 12:19PM EDT | 230.00 | 36.90 | 36.10 | 37.10 | 0.00 | - | 3 | 88 | 36.01% |
| DKS250321P00240000 | 2024-09-26 10:40AM EDT | 240.00 | 32.40 | 43.40 | 44.10 | 0.00 | - | 5 | 23 | 34.52% |
| DKS250321P00250000 | 2024-08-29 12:24PM EDT | 250.00 | 35.90 | 46.00 | 48.40 | 0.00 | - | 1 | 5 | 22.11% |
© 2024 Yahoo. All rights reserved.