DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230929C00100000 | 2023-09-05 11:20AM EDT | 100.00 | 14.48 | 9.50 | 11.30 | 0.00 | - | 1 | 0 | 70.70% |
| DKS230929C00101000 | 2023-09-11 11:23AM EDT | 101.00 | 11.50 | 9.60 | 11.20 | 0.00 | - | 1 | 0 | 68.99% |
| DKS230929C00105000 | 2023-09-18 9:57AM EDT | 105.00 | 6.80 | 5.70 | 6.40 | 0.00 | - | 2 | 1 | 48.15% |
| DKS230929C00107000 | 2023-09-20 2:50PM EDT | 107.00 | 5.80 | 4.30 | 4.50 | 0.00 | - | 1 | 12 | 39.40% |
| DKS230929C00108000 | 2023-09-18 10:02AM EDT | 108.00 | 4.50 | 3.50 | 3.70 | 0.00 | - | 4 | 6 | 37.55% |
| DKS230929C00109000 | 2023-09-22 1:24PM EDT | 109.00 | 3.20 | 2.80 | 3.00 | -0.30 | -8.57% | 3 | 7 | 36.62% |
| DKS230929C00110000 | 2023-09-22 12:14PM EDT | 110.00 | 2.63 | 2.20 | 2.35 | +0.18 | +7.35% | 12 | 423 | 35.40% |
| DKS230929C00111000 | 2023-09-22 2:28PM EDT | 111.00 | 1.72 | 1.65 | 1.80 | -0.93 | -35.09% | 28 | 162 | 34.57% |
| DKS230929C00112000 | 2023-09-22 3:46PM EDT | 112.00 | 1.33 | 1.25 | 1.35 | -0.33 | -19.88% | 97 | 295 | 34.13% |
| DKS230929C00113000 | 2023-09-22 3:56PM EDT | 113.00 | 0.99 | 0.85 | 1.00 | -0.36 | -26.67% | 71 | 45 | 34.03% |
| DKS230929C00114000 | 2023-09-22 3:02PM EDT | 114.00 | 0.80 | 0.60 | 0.70 | -0.08 | -9.09% | 12 | 387 | 33.50% |
| DKS230929C00115000 | 2023-09-22 3:01PM EDT | 115.00 | 0.55 | 0.40 | 0.50 | -0.31 | -36.05% | 69 | 234 | 33.69% |
| DKS230929C00116000 | 2023-09-22 3:28PM EDT | 116.00 | 0.35 | 0.25 | 0.40 | -0.27 | -43.55% | 77 | 60 | 35.40% |
| DKS230929C00117000 | 2023-09-22 3:01PM EDT | 117.00 | 0.25 | 0.15 | 0.30 | -0.17 | -40.48% | 2 | 116 | 36.33% |
| DKS230929C00118000 | 2023-09-22 3:47PM EDT | 118.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 4 | 167 | 36.13% |
| DKS230929C00119000 | 2023-09-22 2:51PM EDT | 119.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 36 | 437 | 37.01% |
| DKS230929C00120000 | 2023-09-22 2:42PM EDT | 120.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 2 | 214 | 40.33% |
| DKS230929C00121000 | 2023-09-22 9:57AM EDT | 121.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 2 | 77 | 43.56% |
| DKS230929C00122000 | 2023-09-22 12:06PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 23 | 43.07% |
| DKS230929C00123000 | 2023-09-19 9:30AM EDT | 123.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 41.02% |
| DKS230929C00124000 | 2023-09-18 12:36PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 43.56% |
| DKS230929C00125000 | 2023-09-19 12:22PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 55.57% |
| DKS230929C00126000 | 2023-09-21 10:18AM EDT | 126.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 31 | 51.76% |
| DKS230929C00127000 | 2023-09-06 3:26PM EDT | 127.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 54.30% |
| DKS230929C00128000 | 2023-09-11 10:11AM EDT | 128.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 57.03% |
| DKS230929C00129000 | 2023-08-30 12:00PM EDT | 129.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 300 | 309 | 59.38% |
| DKS230929C00130000 | 2023-09-20 11:39AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 214 | 61.91% |
| DKS230929C00132000 | 2023-08-31 9:38AM EDT | 132.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 10 | 66.80% |
| DKS230929C00133000 | 2023-08-25 9:59AM EDT | 133.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 69.14% |
| DKS230929C00135000 | 2023-09-06 10:55AM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 64.06% |
| DKS230929C00136000 | 2023-08-23 10:12AM EDT | 136.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 76.17% |
| DKS230929C00138000 | 2023-08-22 10:06AM EDT | 138.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 80.66% |
| DKS230929C00142000 | 2023-08-23 9:30AM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DKS230929C00145000 | 2023-08-22 9:51AM EDT | 145.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 90.63% |
| DKS230929C00147000 | 2023-08-22 11:06AM EDT | 147.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 94.53% |
| DKS230929C00148000 | 2023-08-22 9:35AM EDT | 148.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 4 | 101.56% |
| DKS230929C00152500 | 2023-08-25 12:59PM EDT | 152.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 110.55% |
| DKS230929C00155000 | 2023-08-22 2:32PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 203 | 101.56% |
| DKS230929C00157500 | 2023-08-21 10:58AM EDT | 157.50 | 3.10 | 0.00 | 0.10 | 0.00 | - | 312 | 312 | 114.06% |
| DKS230929C00160000 | 2023-08-23 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 507 | 109.38% |
| DKS230929C00162500 | 2023-08-23 11:21AM EDT | 162.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 128.91% |
| DKS230929C00175000 | 2023-09-11 2:49PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 132.81% |
| DKS230929C00180000 | 2023-09-11 2:49PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 139.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230929P00075000 | 2023-08-24 3:34PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 129.69% |
| DKS230929P00080000 | 2023-08-31 12:13PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 110.55% |
| DKS230929P00085000 | 2023-09-05 2:53PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 97.27% |
| DKS230929P00090000 | 2023-09-12 9:47AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 78.71% |
| DKS230929P00091000 | 2023-09-12 9:47AM EDT | 91.00 | 0.10 | - | 0.15 | 0.00 | - | - | 1 | 84.18% |
| DKS230929P00092000 | 2023-09-06 3:51PM EDT | 92.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 71.48% |
| DKS230929P00093000 | 2023-09-11 12:17PM EDT | 93.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 11 | 67.97% |
| DKS230929P00095000 | 2023-09-21 9:43AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 60.74% |
| DKS230929P00096000 | 2023-09-05 2:23PM EDT | 96.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 4 | 65 | 57.03% |
| DKS230929P00097000 | 2023-09-15 11:47AM EDT | 97.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 56.25% |
| DKS230929P00098000 | 2023-09-18 9:52AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 52.73% |
| DKS230929P00099000 | 2023-09-20 9:46AM EDT | 99.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 52.93% |
| DKS230929P00100000 | 2023-09-21 1:19PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 19 | 125 | 52.25% |
| DKS230929P00101000 | 2023-09-20 12:48PM EDT | 101.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 9 | 312 | 50.78% |
| DKS230929P00102000 | 2023-09-14 11:24AM EDT | 102.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 11 | 44.04% |
| DKS230929P00103000 | 2023-09-22 3:59PM EDT | 103.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 2 | 130 | 42.29% |
| DKS230929P00104000 | 2023-09-22 3:59PM EDT | 104.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 2 | 14 | 39.94% |
| DKS230929P00105000 | 2023-09-22 12:30PM EDT | 105.00 | 0.27 | 0.30 | 0.40 | -0.13 | -32.50% | 2 | 223 | 38.77% |
| DKS230929P00106000 | 2023-09-22 2:41PM EDT | 106.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 1 | 353 | 36.82% |
| DKS230929P00107000 | 2023-09-22 3:48PM EDT | 107.00 | 0.55 | 0.55 | 0.70 | -0.22 | -28.57% | 28 | 60 | 36.43% |
| DKS230929P00108000 | 2023-09-22 12:26PM EDT | 108.00 | 0.75 | 0.80 | 0.90 | -0.25 | -25.00% | 11 | 46 | 34.91% |
| DKS230929P00109000 | 2023-09-22 3:47PM EDT | 109.00 | 1.00 | 1.10 | 1.20 | -0.15 | -13.04% | 29 | 56 | 34.18% |
| DKS230929P00110000 | 2023-09-22 3:38PM EDT | 110.00 | 1.23 | 1.45 | 1.55 | -0.52 | -29.71% | 147 | 378 | 33.06% |
| DKS230929P00111000 | 2023-09-22 1:54PM EDT | 111.00 | 1.83 | 1.90 | 2.05 | -0.17 | -8.50% | 24 | 1,316 | 33.18% |
| DKS230929P00112000 | 2023-09-22 3:34PM EDT | 112.00 | 2.20 | 2.45 | 2.60 | -0.25 | -10.20% | 57 | 58 | 32.67% |
| DKS230929P00113000 | 2023-09-22 11:04AM EDT | 113.00 | 2.75 | 3.10 | 3.30 | -0.60 | -17.91% | 11 | 280 | 33.45% |
| DKS230929P00114000 | 2023-09-22 1:41PM EDT | 114.00 | 3.65 | 3.70 | 4.00 | -0.45 | -10.98% | 38 | 58 | 32.81% |
| DKS230929P00115000 | 2023-09-19 10:22AM EDT | 115.00 | 4.10 | 4.60 | 5.00 | 0.00 | - | 1 | 45 | 37.89% |
| DKS230929P00116000 | 2023-09-20 9:40AM EDT | 116.00 | 4.40 | 5.40 | 5.90 | 0.00 | - | 7 | 35 | 40.14% |
| DKS230929P00117000 | 2023-09-21 3:16PM EDT | 117.00 | 6.10 | 6.30 | 6.80 | 0.00 | - | 1 | 23 | 41.75% |
| DKS230929P00118000 | 2023-09-07 11:15AM EDT | 118.00 | 9.32 | 7.20 | 8.20 | 0.00 | - | 17 | 16 | 56.93% |
| DKS230929P00119000 | 2023-09-01 9:45AM EDT | 119.00 | 5.47 | 8.30 | 8.70 | 0.00 | - | 4 | 4 | 46.48% |
| DKS230929P00120000 | 2023-09-19 12:47PM EDT | 120.00 | 8.06 | 9.20 | 10.10 | 0.00 | - | 1 | 15 | 62.94% |
| DKS230929P00121000 | 2023-09-12 3:20PM EDT | 121.00 | 11.22 | 9.40 | 11.50 | 0.00 | - | 5 | 15 | 77.83% |
| DKS230929P00122000 | 2023-09-12 3:20PM EDT | 122.00 | 12.29 | 11.10 | 12.30 | 0.00 | - | - | 0 | 57.42% |
| DKS230929P00123000 | 2023-09-19 9:40AM EDT | 123.00 | 11.10 | 12.20 | 12.50 | 0.00 | - | 1 | 0 | 50.98% |
| DKS230929P00124000 | 2023-09-12 3:20PM EDT | 124.00 | 14.16 | 13.10 | 13.60 | 0.00 | - | 5 | 0 | 59.67% |
| DKS230929P00125000 | 2023-09-13 12:37PM EDT | 125.00 | 14.50 | 14.10 | 15.80 | 0.00 | - | 7 | 1 | 77.44% |
| DKS230929P00126000 | 2023-09-12 3:19PM EDT | 126.00 | 16.21 | 15.00 | 16.90 | 0.00 | - | - | - | 80.96% |
| DKS230929P00127000 | 2023-09-12 3:19PM EDT | 127.00 | 17.23 | 15.60 | 16.80 | 0.00 | - | - | - | 78.52% |
| DKS230929P00130000 | 2023-08-29 11:31AM EDT | 130.00 | 15.54 | 18.80 | 19.60 | 0.00 | - | 1 | 0 | 77.93% |
| DKS230929P00132000 | 2023-09-06 9:51AM EDT | 132.00 | 21.20 | 21.00 | 21.60 | 0.00 | - | 1 | 0 | 83.59% |
| DKS230929P00134000 | 2023-08-21 3:58PM EDT | 134.00 | 2.45 | 21.40 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| DKS230929P00135000 | 2023-09-07 3:59PM EDT | 135.00 | 24.77 | 23.70 | 24.70 | 0.00 | - | 3 | 0 | 97.85% |
| DKS230929P00136000 | 2023-08-22 11:23AM EDT | 136.00 | 24.53 | 24.80 | 25.90 | 0.00 | - | 1 | 0 | 64.06% |
| DKS230929P00137000 | 2023-08-22 9:48AM EDT | 137.00 | 26.36 | 25.50 | 26.90 | 0.00 | - | - | 0 | 113.77% |
| DKS230929P00138000 | 2023-08-21 10:02AM EDT | 138.00 | 3.50 | 24.90 | 25.70 | 0.00 | - | - | 0 | 0.00% |
| DKS230929P00139000 | 2023-08-23 9:31AM EDT | 139.00 | 32.30 | 27.50 | 28.90 | 0.00 | - | 1 | 0 | 119.43% |
| DKS230929P00140000 | 2023-08-28 9:54AM EDT | 140.00 | 25.50 | 28.60 | 30.30 | 0.00 | - | 3 | 0 | 91.21% |
| DKS230929P00141000 | 2023-08-17 3:16PM EDT | 141.00 | 6.50 | 27.10 | 28.70 | 0.00 | - | - | 0 | 0.00% |
| DKS230929P00142000 | 2023-08-21 12:02PM EDT | 142.00 | 5.20 | 28.90 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| DKS230929P00143000 | 2023-08-23 10:24AM EDT | 143.00 | 34.75 | 31.30 | 33.00 | 0.00 | - | 2 | 0 | 135.25% |
| DKS230929P00144000 | 2023-08-22 9:49AM EDT | 144.00 | 33.00 | 32.70 | 34.30 | 0.00 | - | 30 | 0 | 105.86% |
| DKS230929P00145000 | 2023-09-07 3:59PM EDT | 145.00 | 34.79 | 33.10 | 35.90 | 0.00 | - | 3 | 0 | 108.20% |
| DKS230929P00146000 | 2023-08-22 9:49AM EDT | 146.00 | 35.00 | 34.30 | 36.00 | 0.00 | - | - | 0 | 143.26% |
| DKS230929P00148000 | 2023-08-23 10:24AM EDT | 148.00 | 39.65 | 36.40 | 38.00 | 0.00 | - | 2 | 0 | 148.54% |
| DKS230929P00150000 | 2023-08-31 9:54AM EDT | 150.00 | 33.13 | 38.90 | 40.70 | 0.00 | - | 2 | 0 | 142.68% |
© 2023 Yahoo. All rights reserved.
