UK markets close in 3 hours 41 minutes

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.60+2.86 (+1.56%)
At close: 04:00PM EDT
187.07 +0.47 (+0.25%)
Pre-market: 07:03AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240524C001800002024-05-07 10:09AM EDT180.0027.410.000.000.00-110.00%
DKS240524C001850002024-05-23 2:54PM EDT185.001.800.000.000.00-9220.00%
DKS240524C001875002024-05-23 1:04PM EDT187.501.100.000.000.00-13213.13%
DKS240524C001900002024-05-23 1:16PM EDT190.000.450.000.000.00-6856.25%
DKS240524C001925002024-05-23 1:05PM EDT192.500.150.000.000.00-3812012.50%
DKS240524C001950002024-05-23 10:07AM EDT195.000.150.000.000.00-823625.00%
DKS240524C001975002024-05-23 2:10PM EDT197.500.100.000.000.00-113325.00%
DKS240524C002000002024-05-23 2:54PM EDT200.000.130.000.000.00-78025.00%
DKS240524C002025002024-05-21 3:56PM EDT202.500.100.000.000.00-1213025.00%
DKS240524C002050002024-05-23 1:40PM EDT205.000.070.000.000.00-212750.00%
DKS240524C002075002024-05-23 2:00PM EDT207.500.050.000.000.00-134950.00%
DKS240524C002100002024-05-23 3:39PM EDT210.000.080.000.000.00-15650.00%
DKS240524C002125002024-05-22 3:29PM EDT212.500.050.000.000.00-61450.00%
DKS240524C002150002024-05-22 11:21AM EDT215.000.050.000.000.00-22750.00%
DKS240524C002175002024-05-13 12:07PM EDT217.500.270.000.000.00-2350.00%
DKS240524C002200002024-05-21 11:31AM EDT220.000.050.000.000.00-31050.00%
DKS240524C002250002024-05-21 11:13AM EDT225.000.050.000.000.00-6913350.00%
DKS240524C002300002024-05-22 9:31AM EDT230.000.050.000.000.00-4038250.00%
DKS240524C002350002024-05-09 10:38AM EDT235.000.150.000.000.00-1250.00%
DKS240524C002400002024-05-13 11:42AM EDT240.000.100.000.000.00-1350.00%
DKS240524C002450002024-05-17 9:51AM EDT245.000.050.000.000.00-5912950.00%
DKS240524C002500002024-05-13 9:56AM EDT250.000.050.000.000.00-10510850.00%
DKS240524C002550002024-05-13 9:56AM EDT255.000.050.000.000.00-6650.00%
DKS240524C002600002024-05-13 9:56AM EDT260.000.050.000.000.00-1931650.00%
DKS240524C002650002024-05-13 9:56AM EDT265.000.050.000.000.00-393950.00%
DKS240524C002700002024-05-10 2:25PM EDT270.000.050.000.000.00--8250.00%
DKS240524C002800002024-05-09 1:58PM EDT280.000.050.000.000.00-404050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240524P001250002024-05-13 2:46PM EDT125.000.020.000.000.00-202050.00%
DKS240524P001290002024-05-13 2:46PM EDT129.000.050.000.000.00-121250.00%
DKS240524P001300002024-05-13 2:47PM EDT130.000.050.000.000.00-181850.00%
DKS240524P001380002024-05-15 9:53AM EDT138.000.050.000.000.00--2050.00%
DKS240524P001400002024-05-15 11:52AM EDT140.000.050.000.000.00-475350.00%
DKS240524P001410002024-05-15 11:59AM EDT141.000.050.000.000.00--2150.00%
DKS240524P001600002024-05-22 12:23PM EDT160.000.050.000.000.00-16750.00%
DKS240524P001650002024-05-21 11:49AM EDT165.000.060.000.000.00-101250.00%
DKS240524P001700002024-05-23 2:21PM EDT170.000.050.000.000.00-72750.00%
DKS240524P001725002024-05-23 3:56PM EDT172.500.060.000.000.00-8925.00%
DKS240524P001750002024-05-22 3:17PM EDT175.000.200.000.000.00-42025.00%
DKS240524P001800002024-05-22 3:08PM EDT180.000.770.000.000.00-134612.50%
DKS240524P001825002024-05-23 3:38PM EDT182.500.300.000.000.00-135012.50%
DKS240524P001850002024-05-23 3:01PM EDT185.001.000.000.000.00-392976.25%
DKS240524P001875002024-05-23 2:42PM EDT187.501.800.000.000.00-242850.00%
DKS240524P001900002024-05-23 1:29PM EDT190.003.520.000.000.00-41050.00%
DKS240524P001925002024-05-22 3:52PM EDT192.509.200.000.000.00-6520.00%
DKS240524P001950002024-05-23 10:56AM EDT195.007.700.000.000.00-2290.00%
DKS240524P001975002024-05-21 2:26PM EDT197.509.360.000.000.00-3140.00%
DKS240524P002000002024-05-23 1:29PM EDT200.0013.020.000.000.00-180.00%
DKS240524P002025002024-05-14 1:32PM EDT202.505.500.000.000.00-440.00%
DKS240524P002050002024-05-20 1:37PM EDT205.0011.100.000.000.00-770.00%
DKS240524P002075002024-05-20 1:37PM EDT207.5013.550.000.000.00-110.00%
DKS240524P002100002024-05-06 10:22AM EDT210.006.800.000.000.00-200.00%
DKS240524P002150002024-04-12 11:30AM EDT215.0015.0517.9021.100.00-110.00%