UK markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
198.74+3.66 (+1.88%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240426C001450002024-03-27 1:45PM EDT145.0078.1053.3055.800.00-11169.73%
DKS240426C001725002024-04-17 11:19AM EDT172.5026.5125.8028.100.00--187.01%
DKS240426C001750002024-03-13 11:44AM EDT175.0018.0026.8029.700.00-10150.44%
DKS240426C001800002024-03-15 10:57AM EDT180.0032.7421.8024.900.00--0132.08%
DKS240426C001850002024-04-19 2:57PM EDT185.0010.2012.8015.700.00-101174.85%
DKS240426C001875002024-03-14 11:23AM EDT187.5026.2215.7017.800.00-21112.70%
DKS240426C001900002024-04-19 1:01PM EDT190.005.409.1010.300.00-1851.64%
DKS240426C001925002024-04-19 12:50PM EDT192.503.777.107.500.00-2438.70%
DKS240426C001950002024-04-22 3:12PM EDT195.005.355.105.40+2.57+92.45%511534.62%
DKS240426C001975002024-04-22 1:59PM EDT197.503.603.403.60+1.65+84.62%32331.74%
DKS240426C002000002024-04-22 3:08PM EDT200.002.302.052.25+1.23+114.95%214530.45%
DKS240426C002025002024-04-22 2:26PM EDT202.501.361.151.25+0.56+70.00%543529.10%
DKS240426C002050002024-04-22 2:47PM EDT205.000.610.600.75+0.24+64.86%4035830.23%
DKS240426C002075002024-04-22 2:23PM EDT207.500.330.250.40+0.08+32.00%324930.49%
DKS240426C002100002024-04-22 12:18PM EDT210.000.140.100.15-0.10-41.67%48628.91%
DKS240426C002125002024-04-19 1:01PM EDT212.500.060.000.10-0.36-85.71%105031.25%
DKS240426C002150002024-04-19 12:08PM EDT215.000.100.000.20+0.07+233.33%254240.58%
DKS240426C002175002024-04-19 12:42PM EDT217.500.370.000.750.00-21951.66%
DKS240426C002200002024-04-18 10:26AM EDT220.000.100.000.750.00-21956.59%
DKS240426C002225002024-04-16 11:25AM EDT222.500.150.000.750.00-3010461.38%
DKS240426C002250002024-04-16 10:47AM EDT225.000.100.000.750.00-19566.02%
DKS240426C002275002024-04-09 10:36AM EDT227.500.210.000.750.00-10010070.61%
DKS240426C002300002024-04-15 10:07AM EDT230.000.100.000.750.00-44975.00%
DKS240426C002325002024-04-09 10:36AM EDT232.500.080.000.750.00-10010279.39%
DKS240426C002350002024-04-15 9:36AM EDT235.000.100.000.750.00-81583.59%
DKS240426C002400002024-04-10 2:39PM EDT240.000.050.000.050.00-14262.50%
DKS240426C002450002024-04-10 2:39PM EDT245.000.050.000.050.00-1368.75%
DKS240426C002500002024-04-09 2:57PM EDT250.000.050.000.050.00-12674.22%
DKS240426C002600002024-03-28 3:44PM EDT260.000.350.000.050.00-202285.16%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240426P001550002024-03-08 4:17PM EDT155.002.930.050.450.00-11111.52%
DKS240426P001600002024-04-02 1:51PM EDT160.000.050.000.750.00-58106.84%
DKS240426P001650002024-03-21 9:30AM EDT165.000.070.001.350.00-56106.64%
DKS240426P001675002024-03-14 3:52PM EDT167.500.420.001.350.00-1199.76%
DKS240426P001700002024-03-14 10:00AM EDT170.000.770.001.350.00-2192.92%
DKS240426P001725002024-04-17 3:52PM EDT172.500.050.000.050.00-2253.91%
DKS240426P001750002024-04-22 2:17PM EDT175.000.030.000.05-0.40-93.02%101749.02%
DKS240426P001800002024-04-22 2:20PM EDT180.000.140.000.15-0.06-30.00%22447.07%
DKS240426P001825002024-04-22 12:42PM EDT182.500.050.000.15-0.25-83.33%21241.60%
DKS240426P001850002024-04-22 2:17PM EDT185.000.170.000.30-0.27-61.36%132041.90%
DKS240426P001875002024-04-22 2:00PM EDT187.500.100.100.20-1.15-92.00%910532.52%
DKS240426P001900002024-04-22 2:20PM EDT190.000.350.250.35-1.35-79.41%314030.66%
DKS240426P001925002024-04-22 2:24PM EDT192.500.500.500.65-2.05-80.39%104729.54%
DKS240426P001950002024-04-22 1:37PM EDT195.001.050.951.05-1.95-65.00%267727.05%
DKS240426P001975002024-04-22 10:59AM EDT197.502.601.751.95-2.20-45.83%26427.28%
DKS240426P002000002024-04-22 1:59PM EDT200.003.042.853.10-3.23-51.52%24726.00%
DKS240426P002025002024-04-19 2:40PM EDT202.504.354.304.70-4.41-50.34%4825.22%
DKS240426P002050002024-04-22 2:56PM EDT205.006.206.406.70-6.24-50.16%12725.10%
DKS240426P002075002024-04-19 2:35PM EDT207.5012.928.209.200.00-4531.45%
DKS240426P002100002024-04-19 1:37PM EDT210.0016.2210.1011.800.00-25639.65%
DKS240426P002125002024-04-19 11:32AM EDT212.5017.0512.5014.000.00-41537.35%
DKS240426P002150002024-04-19 1:37PM EDT215.0021.1914.9017.400.00-2063.53%
DKS240426P002175002024-04-11 12:22PM EDT217.5013.2316.6019.900.00-1069.58%
DKS240426P002200002024-04-03 2:57PM EDT220.0010.5019.3022.500.00-1077.42%
DKS240426P002225002024-04-08 2:44PM EDT222.5015.1821.9024.500.00-2072.12%
DKS240426P002250002024-04-01 3:46PM EDT225.007.2024.7027.400.00-2086.65%