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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS260116C000550002024-02-22 4:07PM EDT55.00113.65163.50168.500.00-2083.36%
DKS260116C000700002024-05-24 10:00AM EDT70.00120.30145.50150.000.00-2252.83%
DKS260116C000750002024-05-24 9:30AM EDT75.00115.80140.50145.500.00-1151.47%
DKS260116C000900002024-05-29 2:23PM EDT90.00139.31127.50132.000.00-41051.09%
DKS260116C000950002024-03-14 3:00PM EDT95.00125.57111.00115.400.00-670.00%
DKS260116C001000002024-06-07 2:29PM EDT100.00121.23119.00123.500.00-11450.51%
DKS260116C001050002024-06-13 11:06AM EDT105.00118.83115.00118.300.00-3853.25%
DKS260116C001100002024-03-04 12:58PM EDT110.0078.98107.50110.900.00-14944.30%
DKS260116C001150002024-03-14 3:55PM EDT115.00109.6095.6099.000.00-1100.00%
DKS260116C001200002024-05-24 9:30AM EDT120.0081.20103.30107.200.00-110853.20%
DKS260116C001250002023-09-21 11:33AM EDT125.0020.5019.2020.300.00--160.00%
DKS260116C001300002024-03-25 10:52AM EDT130.00103.0086.6090.100.00-103733.33%
DKS260116C001350002024-06-10 12:20PM EDT135.0090.5492.1094.200.00-101748.57%
DKS260116C001400002024-05-30 12:16PM EDT140.0094.1088.0090.400.00-11147.86%
DKS260116C001450002024-03-15 3:34PM EDT145.0082.8074.1077.800.00-1432.97%
DKS260116C001500002024-05-23 11:51AM EDT150.0059.0081.2083.600.00-81147.32%
DKS260116C001600002024-02-20 1:09PM EDT160.0038.8082.0086.500.00-1555.71%
DKS260116C001650002024-05-28 9:49AM EDT165.0055.6571.4073.600.00-12345.96%
DKS260116C001700002024-06-11 11:41AM EDT170.0067.9368.2070.100.00-111145.13%
DKS260116C001750002024-05-30 10:01AM EDT175.0072.9065.2067.300.00-13145.05%
DKS260116C001800002024-05-30 10:42AM EDT180.0068.2862.3064.000.00-12744.30%
DKS260116C001850002024-06-05 11:48AM EDT185.0058.5859.3061.200.00-12044.03%
DKS260116C001900002024-03-14 11:09AM EDT190.0057.8049.0050.900.00-24835.82%
DKS260116C001950002024-05-29 1:15PM EDT195.0060.8453.9055.700.00-2643.34%
DKS260116C002000002024-05-31 3:15PM EDT200.0058.1051.4053.200.00-12743.13%
DKS260116C002100002024-05-29 10:31AM EDT210.0054.5546.4048.200.00-12542.47%
DKS260116C002200002024-05-29 10:32AM EDT220.0049.0842.0044.000.00-11542.27%
DKS260116C002300002024-05-20 2:27PM EDT230.0027.2337.9039.800.00-21441.77%
DKS260116C002400002024-06-05 10:03AM EDT240.0035.0034.0035.800.00-3541.19%
DKS260116C002500002024-06-04 9:58AM EDT250.0031.2030.4032.800.00-16441.27%
DKS260116C002600002024-05-20 2:32PM EDT260.0019.2227.5030.400.00--241.66%
DKS260116C002700002024-04-11 12:25PM EDT270.0022.3017.6019.000.00-1333.32%
DKS260116C002800002024-05-23 11:02AM EDT280.0013.1022.1023.800.00-1140.09%
DKS260116C003000002024-06-04 11:07AM EDT300.0018.5417.6019.200.00-1339.55%
DKS260116C003200002024-06-10 11:27AM EDT320.0013.3914.0015.700.00-51839.36%
DKS260116C003300002024-06-12 9:42AM EDT330.0014.0012.5013.600.00-1738.61%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS260116P000550002024-01-18 4:15PM EDT55.001.950.452.650.00-10012064.22%
DKS260116P000600002024-04-22 10:53AM EDT60.001.650.000.000.00-1025.00%
DKS260116P000650002024-01-23 1:09PM EDT65.002.551.602.950.00-91961.54%
DKS260116P000700002023-11-09 1:31PM EDT70.007.304.105.300.00-1269.44%
DKS260116P000750002024-05-29 10:37AM EDT75.001.500.552.850.00-1151.40%
DKS260116P000800002024-05-29 12:04PM EDT80.001.421.053.200.00-41950.92%
DKS260116P000850002023-10-27 2:45PM EDT85.0014.406.709.300.00-323268.96%
DKS260116P000900002024-04-04 9:39AM EDT90.002.802.004.200.00-5653.80%
DKS260116P000950002024-02-07 3:48PM EDT95.006.705.506.200.00-222256.02%
DKS260116P001000002024-05-24 12:31PM EDT100.004.392.253.700.00-19746.57%
DKS260116P001050002024-05-24 12:31PM EDT105.005.153.304.000.00-13745.00%
DKS260116P001100002024-05-31 10:59AM EDT110.003.853.904.500.00-13744.01%
DKS260116P001150002024-02-01 4:40PM EDT115.0012.306.609.300.00-11252.81%
DKS260116P001200002024-05-31 10:59AM EDT120.005.085.205.900.00-13442.76%
DKS260116P001250002024-06-11 12:52PM EDT125.006.105.706.600.00-2341.96%
DKS260116P001300002024-06-11 12:52PM EDT130.006.906.707.400.00-4641.26%
DKS260116P001350002024-06-11 12:49PM EDT135.007.807.508.300.00-143840.64%
DKS260116P001400002024-05-29 1:15PM EDT140.008.108.509.300.00-17940.09%
DKS260116P001450002024-06-10 3:58PM EDT145.009.489.5010.400.00-52039.59%
DKS260116P001500002024-05-29 1:15PM EDT150.009.909.5011.400.00-12938.82%
DKS260116P001550002024-05-22 12:30PM EDT155.0018.8011.9013.100.00-181938.97%
DKS260116P001600002024-05-28 3:20PM EDT160.0018.3013.0014.000.00-3137.87%
DKS260116P001650002024-02-13 2:27PM EDT165.0028.5517.2017.900.00-152540.52%
DKS260116P001700002024-06-10 11:27AM EDT170.0016.7316.0017.000.00-12137.00%
DKS260116P001750002024-05-21 11:24AM EDT175.0025.5017.4018.600.00-11236.54%
DKS260116P001800002024-05-30 10:42AM EDT180.0018.3819.3020.400.00-11236.19%
DKS260116P001850002024-05-28 3:20PM EDT185.0028.3521.0022.100.00-3635.64%
DKS260116P001900002024-05-17 9:36AM EDT190.0030.2722.0024.000.00-19935.21%
DKS260116P001950002024-05-28 3:44PM EDT195.0033.0025.0026.900.00-202035.70%
DKS260116P002000002024-05-17 9:36AM EDT200.0035.2426.4028.400.00-1434.66%
DKS260116P002100002024-04-18 11:07AM EDT210.0039.9040.9042.600.00-22343.16%
DKS260116P002200002024-04-24 1:00PM EDT220.0042.7147.4051.100.00-12145.50%
DKS260116P002300002024-05-29 9:49AM EDT230.0038.9040.0043.000.00-103132.08%
DKS260116P002400002024-05-29 9:49AM EDT240.0044.1045.6049.400.00-101031.92%
DKS260116P002500002024-03-25 3:19PM EDT250.0054.2058.2062.300.00-1137.42%
DKS260116P002600002024-05-29 9:54AM EDT260.0055.5058.8062.400.00-5730.74%
DKS260116P002700002024-03-15 10:56AM EDT270.0073.0074.5079.500.00-1139.80%
DKS260116P003000002024-06-07 2:29PM EDT300.0088.6087.8092.000.00-1427.77%
DKS260116P003300002024-03-25 3:16PM EDT330.00113.00122.60126.300.00-1137.52%