Australia markets closed

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.67-0.08 (-0.07%)
At close: 04:00PM EDT
110.95 +0.28 (+0.25%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230929C001000002023-09-05 11:20AM EDT100.0014.489.5011.300.00-1070.70%
DKS230929C001010002023-09-11 11:23AM EDT101.0011.509.6011.200.00-1068.99%
DKS230929C001050002023-09-18 9:57AM EDT105.006.805.706.400.00-2148.15%
DKS230929C001070002023-09-20 2:50PM EDT107.005.804.304.500.00-11239.40%
DKS230929C001080002023-09-18 10:02AM EDT108.004.503.503.700.00-4637.55%
DKS230929C001090002023-09-22 1:24PM EDT109.003.202.803.00-0.30-8.57%3736.62%
DKS230929C001100002023-09-22 12:14PM EDT110.002.632.202.35+0.18+7.35%1242335.40%
DKS230929C001110002023-09-22 2:28PM EDT111.001.721.651.80-0.93-35.09%2816234.57%
DKS230929C001120002023-09-22 3:46PM EDT112.001.331.251.35-0.33-19.88%9729534.13%
DKS230929C001130002023-09-22 3:56PM EDT113.000.990.851.00-0.36-26.67%714534.03%
DKS230929C001140002023-09-22 3:02PM EDT114.000.800.600.70-0.08-9.09%1238733.50%
DKS230929C001150002023-09-22 3:01PM EDT115.000.550.400.50-0.31-36.05%6923433.69%
DKS230929C001160002023-09-22 3:28PM EDT116.000.350.250.40-0.27-43.55%776035.40%
DKS230929C001170002023-09-22 3:01PM EDT117.000.250.150.30-0.17-40.48%211636.33%
DKS230929C001180002023-09-22 3:47PM EDT118.000.150.100.20-0.16-51.61%416736.13%
DKS230929C001190002023-09-22 2:51PM EDT119.000.110.050.15-0.09-45.00%3643737.01%
DKS230929C001200002023-09-22 2:42PM EDT120.000.120.050.15+0.01+9.09%221440.33%
DKS230929C001210002023-09-22 9:57AM EDT121.000.150.000.15+0.05+50.00%27743.56%
DKS230929C001220002023-09-22 12:06PM EDT122.000.050.000.10-0.05-50.00%22343.07%
DKS230929C001230002023-09-19 9:30AM EDT123.000.100.000.050.00-21341.02%
DKS230929C001240002023-09-18 12:36PM EDT124.000.050.000.050.00-133043.56%
DKS230929C001250002023-09-19 12:22PM EDT125.000.050.000.150.00-16855.57%
DKS230929C001260002023-09-21 10:18AM EDT126.000.050.000.150.00-153151.76%
DKS230929C001270002023-09-06 3:26PM EDT127.000.100.000.150.00-6754.30%
DKS230929C001280002023-09-11 10:11AM EDT128.000.080.000.150.00-1157.03%
DKS230929C001290002023-08-30 12:00PM EDT129.000.370.000.150.00-30030959.38%
DKS230929C001300002023-09-20 11:39AM EDT130.000.050.000.150.00-2021461.91%
DKS230929C001320002023-08-31 9:38AM EDT132.000.200.000.150.00--1066.80%
DKS230929C001330002023-08-25 9:59AM EDT133.000.350.000.150.00-2269.14%
DKS230929C001350002023-09-06 10:55AM EDT135.000.080.000.050.00-4864.06%
DKS230929C001360002023-08-23 10:12AM EDT136.000.050.000.150.00-1076.17%
DKS230929C001380002023-08-22 10:06AM EDT138.000.350.000.150.00--180.66%
DKS230929C001420002023-08-23 9:30AM EDT142.000.350.000.000.00-1450.00%
DKS230929C001450002023-08-22 9:51AM EDT145.000.160.000.100.00-1890.63%
DKS230929C001470002023-08-22 11:06AM EDT147.000.400.000.100.00-2994.53%
DKS230929C001480002023-08-22 9:35AM EDT148.000.120.000.150.00--4101.56%
DKS230929C001525002023-08-25 12:59PM EDT152.500.100.000.150.00-11110.55%
DKS230929C001550002023-08-22 2:32PM EDT155.000.050.000.050.00-200203101.56%
DKS230929C001575002023-08-21 10:58AM EDT157.503.100.000.100.00-312312114.06%
DKS230929C001600002023-08-23 9:33AM EDT160.000.050.000.050.00-500507109.38%
DKS230929C001625002023-08-23 11:21AM EDT162.500.080.000.150.00-10128.91%
DKS230929C001750002023-09-11 2:49PM EDT175.000.040.000.050.00-22132.81%
DKS230929C001800002023-09-11 2:49PM EDT180.000.030.000.050.00-22139.06%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS230929P000750002023-08-24 3:34PM EDT75.000.100.000.100.00-78129.69%
DKS230929P000800002023-08-31 12:13PM EDT80.000.030.000.100.00-110110.55%
DKS230929P000850002023-09-05 2:53PM EDT85.000.030.000.150.00-21997.27%
DKS230929P000900002023-09-12 9:47AM EDT90.000.100.000.150.00-12978.71%
DKS230929P000910002023-09-12 9:47AM EDT91.000.10-0.150.00--184.18%
DKS230929P000920002023-09-06 3:51PM EDT92.000.130.000.150.00-7771.48%
DKS230929P000930002023-09-11 12:17PM EDT93.000.100.000.150.00-71167.97%
DKS230929P000950002023-09-21 9:43AM EDT95.000.150.000.150.00-112160.74%
DKS230929P000960002023-09-05 2:23PM EDT96.000.210.000.150.00-46557.03%
DKS230929P000970002023-09-15 11:47AM EDT97.000.090.000.200.00-3856.25%
DKS230929P000980002023-09-18 9:52AM EDT98.000.050.000.200.00-2252.73%
DKS230929P000990002023-09-20 9:46AM EDT99.000.060.050.150.00-11652.93%
DKS230929P001000002023-09-21 1:19PM EDT100.000.100.050.200.00-1912552.25%
DKS230929P001010002023-09-20 12:48PM EDT101.000.130.050.250.00-931250.78%
DKS230929P001020002023-09-14 11:24AM EDT102.000.160.100.200.00-11144.04%
DKS230929P001030002023-09-22 3:59PM EDT103.000.200.150.25+0.03+17.65%213042.29%
DKS230929P001040002023-09-22 3:59PM EDT104.000.230.200.30-0.07-23.33%21439.94%
DKS230929P001050002023-09-22 12:30PM EDT105.000.270.300.40-0.13-32.50%222338.77%
DKS230929P001060002023-09-22 2:41PM EDT106.000.400.400.50-0.02-4.76%135336.82%
DKS230929P001070002023-09-22 3:48PM EDT107.000.550.550.70-0.22-28.57%286036.43%
DKS230929P001080002023-09-22 12:26PM EDT108.000.750.800.90-0.25-25.00%114634.91%
DKS230929P001090002023-09-22 3:47PM EDT109.001.001.101.20-0.15-13.04%295634.18%
DKS230929P001100002023-09-22 3:38PM EDT110.001.231.451.55-0.52-29.71%14737833.06%
DKS230929P001110002023-09-22 1:54PM EDT111.001.831.902.05-0.17-8.50%241,31633.18%
DKS230929P001120002023-09-22 3:34PM EDT112.002.202.452.60-0.25-10.20%575832.67%
DKS230929P001130002023-09-22 11:04AM EDT113.002.753.103.30-0.60-17.91%1128033.45%
DKS230929P001140002023-09-22 1:41PM EDT114.003.653.704.00-0.45-10.98%385832.81%
DKS230929P001150002023-09-19 10:22AM EDT115.004.104.605.000.00-14537.89%
DKS230929P001160002023-09-20 9:40AM EDT116.004.405.405.900.00-73540.14%
DKS230929P001170002023-09-21 3:16PM EDT117.006.106.306.800.00-12341.75%
DKS230929P001180002023-09-07 11:15AM EDT118.009.327.208.200.00-171656.93%
DKS230929P001190002023-09-01 9:45AM EDT119.005.478.308.700.00-4446.48%
DKS230929P001200002023-09-19 12:47PM EDT120.008.069.2010.100.00-11562.94%
DKS230929P001210002023-09-12 3:20PM EDT121.0011.229.4011.500.00-51577.83%
DKS230929P001220002023-09-12 3:20PM EDT122.0012.2911.1012.300.00--057.42%
DKS230929P001230002023-09-19 9:40AM EDT123.0011.1012.2012.500.00-1050.98%
DKS230929P001240002023-09-12 3:20PM EDT124.0014.1613.1013.600.00-5059.67%
DKS230929P001250002023-09-13 12:37PM EDT125.0014.5014.1015.800.00-7177.44%
DKS230929P001260002023-09-12 3:19PM EDT126.0016.2115.0016.900.00---80.96%
DKS230929P001270002023-09-12 3:19PM EDT127.0017.2315.6016.800.00---78.52%
DKS230929P001300002023-08-29 11:31AM EDT130.0015.5418.8019.600.00-1077.93%
DKS230929P001320002023-09-06 9:51AM EDT132.0021.2021.0021.600.00-1083.59%
DKS230929P001340002023-08-21 3:58PM EDT134.002.4521.4022.700.00--10.00%
DKS230929P001350002023-09-07 3:59PM EDT135.0024.7723.7024.700.00-3097.85%
DKS230929P001360002023-08-22 11:23AM EDT136.0024.5324.8025.900.00-1064.06%
DKS230929P001370002023-08-22 9:48AM EDT137.0026.3625.5026.900.00--0113.77%
DKS230929P001380002023-08-21 10:02AM EDT138.003.5024.9025.700.00--00.00%
DKS230929P001390002023-08-23 9:31AM EDT139.0032.3027.5028.900.00-10119.43%
DKS230929P001400002023-08-28 9:54AM EDT140.0025.5028.6030.300.00-3091.21%
DKS230929P001410002023-08-17 3:16PM EDT141.006.5027.1028.700.00--00.00%
DKS230929P001420002023-08-21 12:02PM EDT142.005.2028.9029.800.00--00.00%
DKS230929P001430002023-08-23 10:24AM EDT143.0034.7531.3033.000.00-20135.25%
DKS230929P001440002023-08-22 9:49AM EDT144.0033.0032.7034.300.00-300105.86%
DKS230929P001450002023-09-07 3:59PM EDT145.0034.7933.1035.900.00-30108.20%
DKS230929P001460002023-08-22 9:49AM EDT146.0035.0034.3036.000.00--0143.26%
DKS230929P001480002023-08-23 10:24AM EDT148.0039.6536.4038.000.00-20148.54%
DKS230929P001500002023-08-31 9:54AM EDT150.0033.1338.9040.700.00-20142.68%