DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS260116C00055000 | 2024-02-22 4:07PM EDT | 55.00 | 113.65 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 119.09% |
| DKS260116C00090000 | 2024-04-29 10:54AM EDT | 90.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DKS260116C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 125.57 | 111.00 | 115.40 | 0.00 | - | 6 | 7 | 48.81% |
| DKS260116C00100000 | 2024-03-14 3:00PM EDT | 100.00 | 121.52 | 107.10 | 111.20 | 0.00 | - | 6 | 10 | 48.29% |
| DKS260116C00105000 | 2023-11-03 3:27PM EDT | 105.00 | 31.67 | 45.90 | 47.70 | 0.00 | - | 1 | 7 | 0.00% |
| DKS260116C00110000 | 2024-03-04 12:58PM EDT | 110.00 | 78.98 | 107.50 | 110.90 | 0.00 | - | 1 | 49 | 59.78% |
| DKS260116C00115000 | 2024-03-14 3:55PM EDT | 115.00 | 109.60 | 95.60 | 99.00 | 0.00 | - | 1 | 10 | 46.69% |
| DKS260116C00120000 | 2024-04-09 10:56AM EDT | 120.00 | 94.26 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| DKS260116C00125000 | 2023-09-21 11:33AM EDT | 125.00 | 20.50 | 19.20 | 20.30 | 0.00 | - | - | 16 | 0.00% |
| DKS260116C00130000 | 2024-03-25 10:52AM EDT | 130.00 | 103.00 | 86.60 | 90.10 | 0.00 | - | 10 | 37 | 49.39% |
| DKS260116C00135000 | 2024-04-01 3:22PM EDT | 135.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| DKS260116C00140000 | 2024-03-13 3:59PM EDT | 140.00 | 65.70 | 77.70 | 81.70 | 0.00 | - | 1 | 10 | 46.36% |
| DKS260116C00145000 | 2024-03-15 3:34PM EDT | 145.00 | 82.80 | 74.10 | 77.80 | 0.00 | - | 1 | 4 | 45.24% |
| DKS260116C00150000 | 2024-03-18 2:43PM EDT | 150.00 | 80.10 | 66.30 | 68.40 | 0.00 | - | 1 | 11 | 36.67% |
| DKS260116C00160000 | 2024-02-20 1:09PM EDT | 160.00 | 38.80 | 82.00 | 86.50 | 0.00 | - | 1 | 5 | 63.44% |
| DKS260116C00165000 | 2024-03-18 10:26AM EDT | 165.00 | 67.88 | 57.60 | 59.20 | 0.00 | - | 1 | 23 | 36.85% |
| DKS260116C00170000 | 2024-04-11 3:31PM EDT | 170.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| DKS260116C00175000 | 2024-04-05 12:53PM EDT | 175.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| DKS260116C00180000 | 2024-03-15 12:36PM EDT | 180.00 | 62.93 | 54.00 | 56.90 | 0.00 | - | 1 | 27 | 43.15% |
| DKS260116C00185000 | 2024-03-14 1:55PM EDT | 185.00 | 62.50 | 51.40 | 53.80 | 0.00 | - | 3 | 18 | 42.38% |
| DKS260116C00190000 | 2024-03-14 11:09AM EDT | 190.00 | 57.80 | 49.00 | 50.90 | 0.00 | - | 2 | 48 | 41.75% |
| DKS260116C00195000 | 2024-02-13 2:48PM EDT | 195.00 | 24.40 | 56.60 | 58.50 | 0.00 | - | - | 4 | 50.63% |
| DKS260116C00200000 | 2024-04-29 2:00PM EDT | 200.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DKS260116C00210000 | 2024-04-16 10:48AM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.39% |
| DKS260116C00220000 | 2024-04-19 9:59AM EDT | 220.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 1.56% |
| DKS260116C00230000 | 2024-03-28 3:11PM EDT | 230.00 | 44.01 | 34.90 | 36.00 | 0.00 | - | 3 | 20 | 42.00% |
| DKS260116C00240000 | 2024-04-01 12:36PM EDT | 240.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| DKS260116C00250000 | 2024-03-28 1:28PM EDT | 250.00 | 37.73 | 28.30 | 30.00 | 0.00 | - | 5 | 55 | 41.80% |
| DKS260116C00270000 | 2024-04-11 12:25PM EDT | 270.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DKS260116C00280000 | 2024-04-04 9:54AM EDT | 280.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DKS260116C00320000 | 2024-04-24 12:47PM EDT | 320.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS260116C00330000 | 2024-04-29 12:03PM EDT | 330.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS260116P00055000 | 2024-01-18 4:15PM EDT | 55.00 | 1.95 | 0.45 | 2.65 | 0.00 | - | 100 | 120 | 60.18% |
| DKS260116P00060000 | 2024-04-22 10:53AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| DKS260116P00065000 | 2024-01-23 1:09PM EDT | 65.00 | 2.55 | 1.60 | 2.95 | 0.00 | - | 9 | 19 | 57.51% |
| DKS260116P00070000 | 2023-11-09 1:31PM EDT | 70.00 | 7.30 | 4.10 | 5.30 | 0.00 | - | 1 | 2 | 64.97% |
| DKS260116P00075000 | 2023-11-21 12:24PM EDT | 75.00 | 6.51 | 4.00 | 4.50 | 0.00 | - | 1 | 0 | 59.53% |
| DKS260116P00080000 | 2024-04-16 10:08AM EDT | 80.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DKS260116P00085000 | 2023-10-27 2:45PM EDT | 85.00 | 14.40 | 6.70 | 9.30 | 0.00 | - | 32 | 32 | 64.33% |
| DKS260116P00090000 | 2024-04-04 9:39AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| DKS260116P00095000 | 2024-02-07 3:48PM EDT | 95.00 | 6.70 | 5.50 | 6.20 | 0.00 | - | 22 | 22 | 51.89% |
| DKS260116P00100000 | 2024-04-16 10:08AM EDT | 100.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| DKS260116P00105000 | 2024-04-22 2:36PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 12.50% |
| DKS260116P00110000 | 2024-03-18 9:30AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| DKS260116P00115000 | 2024-02-01 4:40PM EDT | 115.00 | 12.30 | 6.60 | 9.30 | 0.00 | - | 1 | 12 | 48.56% |
| DKS260116P00120000 | 2024-04-16 10:15AM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| DKS260116P00125000 | 2024-04-26 12:06PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DKS260116P00130000 | 2024-03-14 11:08AM EDT | 130.00 | 9.10 | 8.80 | 9.40 | 0.00 | - | 1 | 3 | 41.01% |
| DKS260116P00135000 | 2024-04-08 3:48PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| DKS260116P00140000 | 2024-04-24 11:57AM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| DKS260116P00145000 | 2024-04-17 10:23AM EDT | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| DKS260116P00150000 | 2024-04-19 12:19PM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| DKS260116P00155000 | 2024-03-11 9:40AM EDT | 155.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DKS260116P00160000 | 2024-04-08 2:28PM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| DKS260116P00165000 | 2024-02-13 2:27PM EDT | 165.00 | 28.55 | 17.20 | 17.90 | 0.00 | - | 15 | 25 | 36.06% |
| DKS260116P00170000 | 2024-04-11 11:19AM EDT | 170.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| DKS260116P00175000 | 2024-04-10 10:44AM EDT | 175.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| DKS260116P00180000 | 2024-03-14 12:28PM EDT | 180.00 | 22.55 | 23.80 | 24.90 | 0.00 | - | 1 | 14 | 36.39% |
| DKS260116P00185000 | 2024-04-24 1:00PM EDT | 185.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| DKS260116P00190000 | 2024-04-25 1:58PM EDT | 190.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 99 | 99 | 1.56% |
| DKS260116P00195000 | 2024-03-14 9:59AM EDT | 195.00 | 28.15 | 30.00 | 31.50 | 0.00 | - | 40 | 0 | 35.24% |
| DKS260116P00200000 | 2024-03-19 3:42PM EDT | 200.00 | 30.10 | 34.90 | 35.90 | 0.00 | - | 20 | 4 | 36.81% |
| DKS260116P00210000 | 2024-04-18 11:07AM EDT | 210.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 220.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DKS260116P00230000 | 2024-03-26 2:07PM EDT | 230.00 | 42.57 | 46.30 | 48.80 | 0.00 | - | 15 | 31 | 31.24% |
| DKS260116P00240000 | 2024-04-01 12:36PM EDT | 240.00 | 46.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DKS260116P00250000 | 2024-03-25 3:19PM EDT | 250.00 | 54.20 | 58.20 | 62.30 | 0.00 | - | 1 | 1 | 30.39% |
| DKS260116P00270000 | 2024-03-15 10:56AM EDT | 270.00 | 73.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 31.97% |
| DKS260116P00300000 | 2024-04-29 10:54AM EDT | 300.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DKS260116P00330000 | 2024-03-25 3:16PM EDT | 330.00 | 113.00 | 122.60 | 126.30 | 0.00 | - | 1 | 1 | 23.05% |
© 2024 Yahoo. All rights reserved.