Australia markets close in 3 hours 42 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.29-4.35 (-2.97%)
At close: 04:00PM EDT
142.95 +0.66 (+0.46%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230324C001000002023-02-27 11:29AM EDT100.0032.0041.8043.400.00-10261.33%
DKS230324C001050002023-03-07 11:33AM EDT105.0039.7536.8038.000.00-10194.53%
DKS230324C001100002023-02-17 11:44AM EDT110.0021.1532.9036.600.00-10338.18%
DKS230324C001160002023-03-13 2:17PM EDT116.0030.6825.8027.100.00-60146.48%
DKS230324C001170002023-03-10 2:40PM EDT117.0029.2724.8026.900.00--0181.54%
DKS230324C001190002023-03-15 2:28PM EDT119.0027.1022.9024.800.00-100169.04%
DKS230324C001200002023-03-14 11:53AM EDT120.0030.0321.9023.300.00--0142.58%
DKS230324C001210002023-03-02 2:51PM EDT121.0010.8720.9022.300.00--0136.91%
DKS230324C001250002023-03-15 2:28PM EDT125.0020.8016.9018.700.00-350128.81%
DKS230324C001260002023-02-23 3:05PM EDT126.009.0015.9017.400.00--0112.70%
DKS230324C001270002023-02-23 11:58AM EDT127.008.3014.9016.200.00--099.22%
DKS230324C001280002023-02-27 4:12PM EDT128.008.0013.9015.700.00-10110.55%
DKS230324C001290002023-03-07 3:56PM EDT129.0016.1012.9015.100.00-30114.84%
DKS230324C001300002023-03-07 2:11PM EDT130.0017.0011.9013.600.00-1095.61%
DKS230324C001310002023-03-08 10:59AM EDT131.0018.9011.0012.900.00-1099.51%
DKS230324C001320002023-03-07 4:33PM EDT132.0014.5010.0011.700.00-4088.38%
DKS230324C001330002023-03-09 11:06AM EDT133.0018.909.0010.700.00-50082.03%
DKS230324C001340002023-03-09 11:20AM EDT134.0017.678.109.200.00-45066.21%
DKS230324C001350002023-03-22 2:56PM EDT135.009.537.108.10-1.96-17.06%10057.62%
DKS230324C001360002023-03-07 11:29AM EDT136.0010.006.407.200.00--360.55%
DKS230324C001370002023-03-21 10:59AM EDT137.0010.005.406.200.00-6853.91%
DKS230324C001380002023-03-15 2:27PM EDT138.008.704.605.300.00-3052.20%
DKS230324C001390002023-03-13 12:26PM EDT139.007.403.804.600.00-7052.25%
DKS230324C001400002023-03-22 2:23PM EDT140.004.863.103.70-0.14-2.80%1057.13%
DKS230324C001410002023-03-22 1:36PM EDT141.004.322.503.00-2.58-37.39%53054.93%
DKS230324C001420002023-03-22 2:05PM EDT142.002.551.902.25-2.95-53.64%7050.05%
DKS230324C001430002023-03-22 3:19PM EDT143.001.601.401.65-3.20-66.67%30047.12%
DKS230324C001440002023-03-22 3:57PM EDT144.001.201.001.25-2.21-64.81%10813347.07%
DKS230324C001450002023-03-22 3:12PM EDT145.001.100.650.90-1.90-63.33%197046.34%
DKS230324C001460002023-03-22 2:41PM EDT146.001.250.450.65-1.60-56.14%64046.39%
DKS230324C001470002023-03-22 3:05PM EDT147.000.500.250.45-1.84-78.63%47046.19%
DKS230324C001480002023-03-22 2:06PM EDT148.000.350.150.30-1.45-80.56%18045.80%
DKS230324C001490002023-03-22 12:51PM EDT149.000.370.100.25-0.73-66.36%12954548.73%
DKS230324C001500002023-03-22 3:53PM EDT150.000.140.050.15-0.86-86.00%158047.46%
DKS230324C001525002023-03-22 3:56PM EDT152.500.080.000.15-0.32-80.00%28051.37%
DKS230324C001550002023-03-22 3:48PM EDT155.000.090.000.10-0.06-40.00%7057.03%
DKS230324C001575002023-03-22 3:01PM EDT157.500.040.000.10-0.08-66.67%178466.02%
DKS230324C001600002023-03-22 12:22PM EDT160.000.010.000.10-0.09-90.00%122274.61%
DKS230324C001625002023-03-15 11:27AM EDT162.500.150.000.150.00-2087.89%
DKS230324C001650002023-03-16 1:17PM EDT165.000.030.000.150.00-2096.09%
DKS230324C001675002023-03-15 9:38AM EDT167.500.060.000.150.00--0104.30%
DKS230324C001700002023-03-13 10:38AM EDT170.000.100.000.150.00-30112.50%
DKS230324C001750002023-03-07 10:31AM EDT175.000.050.000.150.00-10127.73%
DKS230324C001800002023-02-27 12:16PM EDT180.000.050.000.150.00--8142.19%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230324P000850002023-03-06 11:03AM EDT85.000.080.000.150.00-10295.31%
DKS230324P000900002023-03-10 10:43AM EDT90.000.080.000.150.00-115265.63%
DKS230324P000950002023-03-06 11:04AM EDT95.000.050.000.150.00-50237.50%
DKS230324P001000002023-03-10 10:30AM EDT100.000.050.000.100.00-134199.61%
DKS230324P001100002023-03-16 12:25PM EDT110.000.050.000.150.00-10159.38%
DKS230324P001150002023-03-13 3:24PM EDT115.000.100.000.150.00-112134.77%
DKS230324P001160002023-03-07 1:06PM EDT116.000.060.000.150.00--7130.08%
DKS230324P001170002023-03-07 10:39AM EDT117.000.390.000.150.00-10125.00%
DKS230324P001180002023-03-15 3:44PM EDT118.000.310.000.100.00-20114.06%
DKS230324P001190002023-03-20 11:34AM EDT119.000.050.000.150.00-20115.63%
DKS230324P001200002023-03-15 3:44PM EDT120.000.460.000.050.00-2096.09%
DKS230324P001210002023-03-09 10:53AM EDT121.000.050.000.150.00-528106.25%
DKS230324P001220002023-03-16 10:48AM EDT122.000.050.000.050.00-1387.50%
DKS230324P001230002023-03-21 1:23PM EDT123.000.040.000.050.00-2883.59%
DKS230324P001240002023-03-21 11:42AM EDT124.000.050.000.050.00-1078.91%
DKS230324P001250002023-03-21 2:24PM EDT125.000.050.000.050.00-110075.00%
DKS230324P001260002023-03-22 10:24AM EDT126.000.050.000.100.00-10078.13%
DKS230324P001270002023-03-10 4:33PM EDT127.000.350.000.100.00-81573.83%
DKS230324P001280002023-03-17 2:03PM EDT128.000.170.000.150.00-15873.83%
DKS230324P001290002023-03-17 3:31PM EDT129.000.200.000.150.00-2069.34%
DKS230324P001300002023-03-21 3:44PM EDT130.000.050.000.150.00-20064.84%
DKS230324P001310002023-03-21 3:24PM EDT131.000.100.000.150.00-1060.16%
DKS230324P001320002023-03-22 3:54PM EDT132.000.150.050.15-0.10-40.00%1511858.59%
DKS230324P001330002023-03-22 1:08PM EDT133.000.170.100.20+0.07+70.00%3058.30%
DKS230324P001340002023-03-20 12:01PM EDT134.000.270.100.250.00-2055.08%
DKS230324P001350002023-03-22 3:52PM EDT135.000.200.150.30+0.05+33.33%6052.93%
DKS230324P001360002023-03-22 3:02PM EDT136.000.250.250.35+0.05+25.00%1051.17%
DKS230324P001370002023-03-22 3:56PM EDT137.000.430.350.50+0.18+72.00%27050.59%
DKS230324P001380002023-03-22 3:13PM EDT138.000.550.450.65+0.27+96.43%1033851.86%
DKS230324P001390002023-03-22 11:09AM EDT139.000.500.600.85+0.20+66.67%380050.49%
DKS230324P001400002023-03-22 3:44PM EDT140.000.800.851.15+0.30+60.00%216050.39%
DKS230324P001410002023-03-22 12:24PM EDT141.001.101.201.50+0.38+52.78%2049.76%
DKS230324P001420002023-03-22 2:55PM EDT142.001.001.601.80+0.25+33.33%67046.24%
DKS230324P001430002023-03-22 3:45PM EDT143.001.802.002.35+0.84+87.50%750046.88%
DKS230324P001440002023-03-22 3:14PM EDT144.002.202.502.95+1.00+83.33%17046.83%
DKS230324P001450002023-03-22 3:52PM EDT145.003.123.203.60+1.58+102.60%77046.05%
DKS230324P001460002023-03-22 3:53PM EDT146.004.014.004.40+2.11+111.05%5352047.66%
DKS230324P001470002023-03-22 11:06AM EDT147.004.304.705.40+1.97+84.55%48054.39%
DKS230324P001480002023-03-22 10:32AM EDT148.003.005.406.30+0.15+5.26%23057.42%
DKS230324P001490002023-03-22 3:52PM EDT149.006.436.307.20+3.13+94.85%3059.57%
DKS230324P001500002023-03-22 12:29PM EDT150.006.517.308.30+3.21+97.27%8069.24%
DKS230324P001525002023-03-17 10:42AM EDT152.507.609.3010.800.00-2083.11%
DKS230324P001550002023-03-22 10:50AM EDT155.009.9012.1013.30+2.20+28.57%7396.14%
DKS230324P001600002023-03-10 2:51PM EDT160.0015.6017.1018.200.00--1114.75%