UK markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.65+11.51 (+5.48%)
At close: 04:00PM EDT
220.48 -1.17 (-0.53%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS260116C000550002024-02-22 4:07PM EDT55.00113.65163.50168.500.00-2068.95%
DKS260116C000700002024-05-24 10:00AM EDT70.00120.30158.00162.400.00-2286.33%
DKS260116C000750002024-05-24 9:30AM EDT75.00115.80153.50157.900.00-1183.20%
DKS260116C000900002024-05-29 2:23PM EDT90.00139.31126.00130.500.00-4100.00%
DKS260116C000950002024-03-14 3:00PM EDT95.00125.57111.00115.400.00-670.00%
DKS260116C001000002024-07-10 1:19PM EDT100.00105.00123.00128.000.00-11456.76%
DKS260116C001050002024-06-13 11:06AM EDT105.00118.83119.50123.300.00-3854.63%
DKS260116C001100002024-07-01 11:52AM EDT110.00101.50114.80119.000.00-14853.56%
DKS260116C001150002024-03-14 3:55PM EDT115.00109.6095.6099.000.00-1100.00%
DKS260116C001200002024-05-24 9:30AM EDT120.0081.20115.10118.600.00-110863.76%
DKS260116C001250002023-09-21 11:33AM EDT125.0020.5019.2020.300.00--160.00%
DKS260116C001300002024-07-09 10:42AM EDT130.0084.9298.30103.000.00-13850.93%
DKS260116C001350002024-06-10 12:20PM EDT135.0090.5476.5079.200.00-10170.00%
DKS260116C001400002024-05-30 12:16PM EDT140.0094.1086.5089.100.00-11138.87%
DKS260116C001450002024-03-15 3:34PM EDT145.0082.8074.1077.800.00-1421.68%
DKS260116C001500002024-05-23 11:51AM EDT150.0059.0092.7095.400.00-81156.97%
DKS260116C001600002024-02-20 1:09PM EDT160.0038.8082.0086.500.00-1551.60%
DKS260116C001650002024-05-28 9:49AM EDT165.0055.6575.0080.000.00-12349.84%
DKS260116C001700002024-06-11 11:41AM EDT170.0067.9362.9064.400.00-111133.90%
DKS260116C001750002024-06-17 2:22PM EDT175.0076.9068.6070.700.00-13145.39%
DKS260116C001800002024-05-30 10:42AM EDT180.0068.2859.0062.400.00-12739.03%
DKS260116C001850002024-06-05 11:48AM EDT185.0058.5847.4049.800.00-12027.94%
DKS260116C001900002024-07-10 11:50AM EDT190.0045.7059.8061.600.00-24944.12%
DKS260116C001950002024-06-17 2:54PM EDT195.0064.9055.7059.500.00-1544.51%
DKS260116C002000002024-07-10 3:01PM EDT200.0040.8954.2056.100.00-53143.46%
DKS260116C002100002024-07-02 10:10AM EDT210.0036.0349.2051.400.00-12643.28%
DKS260116C002200002024-07-03 9:48AM EDT220.0033.4044.5046.600.00-11542.68%
DKS260116C002300002024-05-20 2:27PM EDT230.0027.2345.1046.500.00-21446.21%
DKS260116C002400002024-07-02 10:52AM EDT240.0025.2036.2037.900.00-121741.48%
DKS260116C002500002024-07-11 12:54PM EDT250.0025.2032.6034.000.00-15640.89%
DKS260116C002600002024-05-20 2:32PM EDT260.0019.2231.6035.000.00--244.55%
DKS260116C002700002024-04-11 12:25PM EDT270.0022.3017.6019.000.00-1332.14%
DKS260116C002800002024-05-23 11:02AM EDT280.0013.1027.8029.100.00-1143.97%
DKS260116C003000002024-06-04 11:07AM EDT300.0018.5412.3013.300.00-1332.58%
DKS260116C003100002024-06-24 10:16AM EDT310.0021.0016.6018.800.00--540.08%
DKS260116C003200002024-07-01 11:48AM EDT320.0013.5014.9016.30+2.40+21.62%11839.24%
DKS260116C003300002024-07-12 10:07AM EDT330.0012.4313.1014.10-3.61-22.51%11738.48%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS260116P000550002024-01-18 4:15PM EDT55.001.950.452.650.00-10012066.58%
DKS260116P000600002024-04-22 10:53AM EDT60.001.650.601.700.00-11559.11%
DKS260116P000650002024-01-23 1:09PM EDT65.002.551.602.950.00-91963.88%
DKS260116P000700002024-06-25 10:50AM EDT70.001.420.402.400.00-1254.49%
DKS260116P000750002024-05-29 10:37AM EDT75.001.500.502.650.00-1152.67%
DKS260116P000800002024-05-29 12:04PM EDT80.001.421.052.950.00-41952.33%
DKS260116P000850002023-10-27 2:45PM EDT85.0014.406.709.300.00-323271.65%
DKS260116P000900002024-07-12 12:55PM EDT90.001.980.954.20-0.82-29.29%40656.06%
DKS260116P000950002024-02-07 3:48PM EDT95.006.705.506.200.00-222258.39%
DKS260116P001000002024-07-11 10:32AM EDT100.003.302.404.000.00-59349.69%
DKS260116P001050002024-06-28 2:22PM EDT105.003.401.804.500.00-53948.65%
DKS260116P001100002024-05-31 10:59AM EDT110.003.853.705.300.00-13748.35%
DKS260116P001150002024-02-01 4:40PM EDT115.0012.306.609.300.00-11252.23%
DKS260116P001200002024-05-31 10:59AM EDT120.005.085.005.500.00-13443.91%
DKS260116P001250002024-06-11 12:52PM EDT125.006.106.006.600.00-2344.09%
DKS260116P001300002024-07-02 3:48PM EDT130.008.405.906.500.00-2841.52%
DKS260116P001350002024-07-12 10:27AM EDT135.007.656.707.40-0.15-1.92%13841.07%
DKS260116P001400002024-07-11 9:36AM EDT140.0010.507.608.300.00-38240.49%
DKS260116P001450002024-07-12 1:49PM EDT145.008.808.609.30-0.25-2.76%62539.96%
DKS260116P001500002024-06-25 9:35AM EDT150.009.359.6010.400.00-103039.48%
DKS260116P001550002024-07-01 12:49PM EDT155.0013.8010.8011.600.00-12739.04%
DKS260116P001600002024-05-28 3:20PM EDT160.0018.3012.3014.900.00-3141.41%
DKS260116P001650002024-02-13 2:27PM EDT165.0028.5517.2017.900.00-152542.95%
DKS260116P001700002024-06-17 1:10PM EDT170.0014.9414.5016.400.00-12138.62%
DKS260116P001750002024-05-21 11:24AM EDT175.0025.5014.8015.900.00-11235.68%
DKS260116P001800002024-05-30 10:42AM EDT180.0018.3819.4020.200.00-11238.42%
DKS260116P001850002024-05-28 3:20PM EDT185.0028.3520.1022.400.00-3638.47%
DKS260116P001900002024-05-17 9:36AM EDT190.0030.2722.0024.000.00-19937.76%
DKS260116P001950002024-07-02 3:45PM EDT195.0030.6023.3024.700.00-202036.02%
DKS260116P002000002024-05-17 9:36AM EDT200.0035.2426.4028.400.00-1437.32%
DKS260116P002100002024-06-20 11:21AM EDT210.0028.2029.6032.400.00-23036.12%
DKS260116P002200002024-07-02 2:12PM EDT220.0044.5034.5036.000.00-22234.22%
DKS260116P002300002024-06-25 9:31AM EDT230.0037.4039.7041.500.00-103133.79%
DKS260116P002400002024-07-12 11:53AM EDT240.0046.2844.9046.60+3.58+8.38%3332.63%
DKS260116P002500002024-03-25 3:19PM EDT250.0054.2058.2062.300.00-1140.88%
DKS260116P002600002024-07-01 10:45AM EDT260.0065.9355.8059.300.00-5731.58%
DKS260116P002700002024-03-15 10:56AM EDT270.0073.0074.5079.500.00-1143.57%
DKS260116P003000002024-06-07 2:29PM EDT300.0088.6099.50103.900.00-1444.86%
DKS260116P003300002024-03-25 3:16PM EDT330.00113.00122.60126.300.00-1142.64%