DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230324C00100000 | 2023-02-27 11:29AM EDT | 100.00 | 32.00 | 41.80 | 43.40 | 0.00 | - | 1 | 0 | 261.33% |
| DKS230324C00105000 | 2023-03-07 11:33AM EDT | 105.00 | 39.75 | 36.80 | 38.00 | 0.00 | - | 1 | 0 | 194.53% |
| DKS230324C00110000 | 2023-02-17 11:44AM EDT | 110.00 | 21.15 | 32.90 | 36.60 | 0.00 | - | 1 | 0 | 338.18% |
| DKS230324C00116000 | 2023-03-13 2:17PM EDT | 116.00 | 30.68 | 25.80 | 27.10 | 0.00 | - | 6 | 0 | 146.48% |
| DKS230324C00117000 | 2023-03-10 2:40PM EDT | 117.00 | 29.27 | 24.80 | 26.90 | 0.00 | - | - | 0 | 181.54% |
| DKS230324C00119000 | 2023-03-15 2:28PM EDT | 119.00 | 27.10 | 22.90 | 24.80 | 0.00 | - | 10 | 0 | 169.04% |
| DKS230324C00120000 | 2023-03-14 11:53AM EDT | 120.00 | 30.03 | 21.90 | 23.30 | 0.00 | - | - | 0 | 142.58% |
| DKS230324C00121000 | 2023-03-02 2:51PM EDT | 121.00 | 10.87 | 20.90 | 22.30 | 0.00 | - | - | 0 | 136.91% |
| DKS230324C00125000 | 2023-03-15 2:28PM EDT | 125.00 | 20.80 | 16.90 | 18.70 | 0.00 | - | 35 | 0 | 128.81% |
| DKS230324C00126000 | 2023-02-23 3:05PM EDT | 126.00 | 9.00 | 15.90 | 17.40 | 0.00 | - | - | 0 | 112.70% |
| DKS230324C00127000 | 2023-02-23 11:58AM EDT | 127.00 | 8.30 | 14.90 | 16.20 | 0.00 | - | - | 0 | 99.22% |
| DKS230324C00128000 | 2023-02-27 4:12PM EDT | 128.00 | 8.00 | 13.90 | 15.70 | 0.00 | - | 1 | 0 | 110.55% |
| DKS230324C00129000 | 2023-03-07 3:56PM EDT | 129.00 | 16.10 | 12.90 | 15.10 | 0.00 | - | 3 | 0 | 114.84% |
| DKS230324C00130000 | 2023-03-07 2:11PM EDT | 130.00 | 17.00 | 11.90 | 13.60 | 0.00 | - | 1 | 0 | 95.61% |
| DKS230324C00131000 | 2023-03-08 10:59AM EDT | 131.00 | 18.90 | 11.00 | 12.90 | 0.00 | - | 1 | 0 | 99.51% |
| DKS230324C00132000 | 2023-03-07 4:33PM EDT | 132.00 | 14.50 | 10.00 | 11.70 | 0.00 | - | 4 | 0 | 88.38% |
| DKS230324C00133000 | 2023-03-09 11:06AM EDT | 133.00 | 18.90 | 9.00 | 10.70 | 0.00 | - | 50 | 0 | 82.03% |
| DKS230324C00134000 | 2023-03-09 11:20AM EDT | 134.00 | 17.67 | 8.10 | 9.20 | 0.00 | - | 45 | 0 | 66.21% |
| DKS230324C00135000 | 2023-03-22 2:56PM EDT | 135.00 | 9.53 | 7.10 | 8.10 | -1.96 | -17.06% | 10 | 0 | 57.62% |
| DKS230324C00136000 | 2023-03-07 11:29AM EDT | 136.00 | 10.00 | 6.40 | 7.20 | 0.00 | - | - | 3 | 60.55% |
| DKS230324C00137000 | 2023-03-21 10:59AM EDT | 137.00 | 10.00 | 5.40 | 6.20 | 0.00 | - | 6 | 8 | 53.91% |
| DKS230324C00138000 | 2023-03-15 2:27PM EDT | 138.00 | 8.70 | 4.60 | 5.30 | 0.00 | - | 3 | 0 | 52.20% |
| DKS230324C00139000 | 2023-03-13 12:26PM EDT | 139.00 | 7.40 | 3.80 | 4.60 | 0.00 | - | 7 | 0 | 52.25% |
| DKS230324C00140000 | 2023-03-22 2:23PM EDT | 140.00 | 4.86 | 3.10 | 3.70 | -0.14 | -2.80% | 1 | 0 | 57.13% |
| DKS230324C00141000 | 2023-03-22 1:36PM EDT | 141.00 | 4.32 | 2.50 | 3.00 | -2.58 | -37.39% | 5 | 30 | 54.93% |
| DKS230324C00142000 | 2023-03-22 2:05PM EDT | 142.00 | 2.55 | 1.90 | 2.25 | -2.95 | -53.64% | 7 | 0 | 50.05% |
| DKS230324C00143000 | 2023-03-22 3:19PM EDT | 143.00 | 1.60 | 1.40 | 1.65 | -3.20 | -66.67% | 30 | 0 | 47.12% |
| DKS230324C00144000 | 2023-03-22 3:57PM EDT | 144.00 | 1.20 | 1.00 | 1.25 | -2.21 | -64.81% | 108 | 133 | 47.07% |
| DKS230324C00145000 | 2023-03-22 3:12PM EDT | 145.00 | 1.10 | 0.65 | 0.90 | -1.90 | -63.33% | 197 | 0 | 46.34% |
| DKS230324C00146000 | 2023-03-22 2:41PM EDT | 146.00 | 1.25 | 0.45 | 0.65 | -1.60 | -56.14% | 64 | 0 | 46.39% |
| DKS230324C00147000 | 2023-03-22 3:05PM EDT | 147.00 | 0.50 | 0.25 | 0.45 | -1.84 | -78.63% | 47 | 0 | 46.19% |
| DKS230324C00148000 | 2023-03-22 2:06PM EDT | 148.00 | 0.35 | 0.15 | 0.30 | -1.45 | -80.56% | 18 | 0 | 45.80% |
| DKS230324C00149000 | 2023-03-22 12:51PM EDT | 149.00 | 0.37 | 0.10 | 0.25 | -0.73 | -66.36% | 129 | 545 | 48.73% |
| DKS230324C00150000 | 2023-03-22 3:53PM EDT | 150.00 | 0.14 | 0.05 | 0.15 | -0.86 | -86.00% | 158 | 0 | 47.46% |
| DKS230324C00152500 | 2023-03-22 3:56PM EDT | 152.50 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 28 | 0 | 51.37% |
| DKS230324C00155000 | 2023-03-22 3:48PM EDT | 155.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 7 | 0 | 57.03% |
| DKS230324C00157500 | 2023-03-22 3:01PM EDT | 157.50 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 17 | 84 | 66.02% |
| DKS230324C00160000 | 2023-03-22 12:22PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 222 | 74.61% |
| DKS230324C00162500 | 2023-03-15 11:27AM EDT | 162.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 87.89% |
| DKS230324C00165000 | 2023-03-16 1:17PM EDT | 165.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 96.09% |
| DKS230324C00167500 | 2023-03-15 9:38AM EDT | 167.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 0 | 104.30% |
| DKS230324C00170000 | 2023-03-13 10:38AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 112.50% |
| DKS230324C00175000 | 2023-03-07 10:31AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 127.73% |
| DKS230324C00180000 | 2023-02-27 12:16PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 142.19% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230324P00085000 | 2023-03-06 11:03AM EDT | 85.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 295.31% |
| DKS230324P00090000 | 2023-03-10 10:43AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 265.63% |
| DKS230324P00095000 | 2023-03-06 11:04AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 237.50% |
| DKS230324P00100000 | 2023-03-10 10:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 199.61% |
| DKS230324P00110000 | 2023-03-16 12:25PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 159.38% |
| DKS230324P00115000 | 2023-03-13 3:24PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 134.77% |
| DKS230324P00116000 | 2023-03-07 1:06PM EDT | 116.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 7 | 130.08% |
| DKS230324P00117000 | 2023-03-07 10:39AM EDT | 117.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 125.00% |
| DKS230324P00118000 | 2023-03-15 3:44PM EDT | 118.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 114.06% |
| DKS230324P00119000 | 2023-03-20 11:34AM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 115.63% |
| DKS230324P00120000 | 2023-03-15 3:44PM EDT | 120.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 96.09% |
| DKS230324P00121000 | 2023-03-09 10:53AM EDT | 121.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 106.25% |
| DKS230324P00122000 | 2023-03-16 10:48AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 87.50% |
| DKS230324P00123000 | 2023-03-21 1:23PM EDT | 123.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 83.59% |
| DKS230324P00124000 | 2023-03-21 11:42AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 78.91% |
| DKS230324P00125000 | 2023-03-21 2:24PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 0 | 75.00% |
| DKS230324P00126000 | 2023-03-22 10:24AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 78.13% |
| DKS230324P00127000 | 2023-03-10 4:33PM EDT | 127.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 8 | 15 | 73.83% |
| DKS230324P00128000 | 2023-03-17 2:03PM EDT | 128.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 73.83% |
| DKS230324P00129000 | 2023-03-17 3:31PM EDT | 129.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 69.34% |
| DKS230324P00130000 | 2023-03-21 3:44PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 64.84% |
| DKS230324P00131000 | 2023-03-21 3:24PM EDT | 131.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 60.16% |
| DKS230324P00132000 | 2023-03-22 3:54PM EDT | 132.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 15 | 118 | 58.59% |
| DKS230324P00133000 | 2023-03-22 1:08PM EDT | 133.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 3 | 0 | 58.30% |
| DKS230324P00134000 | 2023-03-20 12:01PM EDT | 134.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 55.08% |
| DKS230324P00135000 | 2023-03-22 3:52PM EDT | 135.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 6 | 0 | 52.93% |
| DKS230324P00136000 | 2023-03-22 3:02PM EDT | 136.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 1 | 0 | 51.17% |
| DKS230324P00137000 | 2023-03-22 3:56PM EDT | 137.00 | 0.43 | 0.35 | 0.50 | +0.18 | +72.00% | 27 | 0 | 50.59% |
| DKS230324P00138000 | 2023-03-22 3:13PM EDT | 138.00 | 0.55 | 0.45 | 0.65 | +0.27 | +96.43% | 103 | 38 | 51.86% |
| DKS230324P00139000 | 2023-03-22 11:09AM EDT | 139.00 | 0.50 | 0.60 | 0.85 | +0.20 | +66.67% | 380 | 0 | 50.49% |
| DKS230324P00140000 | 2023-03-22 3:44PM EDT | 140.00 | 0.80 | 0.85 | 1.15 | +0.30 | +60.00% | 216 | 0 | 50.39% |
| DKS230324P00141000 | 2023-03-22 12:24PM EDT | 141.00 | 1.10 | 1.20 | 1.50 | +0.38 | +52.78% | 2 | 0 | 49.76% |
| DKS230324P00142000 | 2023-03-22 2:55PM EDT | 142.00 | 1.00 | 1.60 | 1.80 | +0.25 | +33.33% | 67 | 0 | 46.24% |
| DKS230324P00143000 | 2023-03-22 3:45PM EDT | 143.00 | 1.80 | 2.00 | 2.35 | +0.84 | +87.50% | 750 | 0 | 46.88% |
| DKS230324P00144000 | 2023-03-22 3:14PM EDT | 144.00 | 2.20 | 2.50 | 2.95 | +1.00 | +83.33% | 17 | 0 | 46.83% |
| DKS230324P00145000 | 2023-03-22 3:52PM EDT | 145.00 | 3.12 | 3.20 | 3.60 | +1.58 | +102.60% | 77 | 0 | 46.05% |
| DKS230324P00146000 | 2023-03-22 3:53PM EDT | 146.00 | 4.01 | 4.00 | 4.40 | +2.11 | +111.05% | 53 | 520 | 47.66% |
| DKS230324P00147000 | 2023-03-22 11:06AM EDT | 147.00 | 4.30 | 4.70 | 5.40 | +1.97 | +84.55% | 48 | 0 | 54.39% |
| DKS230324P00148000 | 2023-03-22 10:32AM EDT | 148.00 | 3.00 | 5.40 | 6.30 | +0.15 | +5.26% | 23 | 0 | 57.42% |
| DKS230324P00149000 | 2023-03-22 3:52PM EDT | 149.00 | 6.43 | 6.30 | 7.20 | +3.13 | +94.85% | 3 | 0 | 59.57% |
| DKS230324P00150000 | 2023-03-22 12:29PM EDT | 150.00 | 6.51 | 7.30 | 8.30 | +3.21 | +97.27% | 8 | 0 | 69.24% |
| DKS230324P00152500 | 2023-03-17 10:42AM EDT | 152.50 | 7.60 | 9.30 | 10.80 | 0.00 | - | 2 | 0 | 83.11% |
| DKS230324P00155000 | 2023-03-22 10:50AM EDT | 155.00 | 9.90 | 12.10 | 13.30 | +2.20 | +28.57% | 7 | 3 | 96.14% |
| DKS230324P00160000 | 2023-03-10 2:51PM EDT | 160.00 | 15.60 | 17.10 | 18.20 | 0.00 | - | - | 1 | 114.75% |
© 2023 Yahoo. All rights reserved.
