UK markets closed

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.40-1.52 (-0.68%)
At close: 04:00PM EDT
220.40 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240614C001600002024-05-29 9:58AM EDT160.0066.9558.5062.200.00-32319.92%
DKS240614C001700002024-06-13 2:02PM EDT170.0048.9048.5052.20+1.10+2.30%12271.68%
DKS240614C001750002024-06-13 3:09PM EDT175.0044.6043.5047.20+3.08+7.42%1010248.24%
DKS240614C001800002024-06-13 3:14PM EDT180.0038.0038.5042.20-9.15-19.41%7531225.10%
DKS240614C001850002024-06-13 3:09PM EDT185.0033.8033.5036.80+4.38+14.89%56188.18%
DKS240614C001875002024-05-30 12:13PM EDT187.5035.6731.0034.300.00-11177.30%
DKS240614C001900002024-06-13 2:17PM EDT190.0029.3028.5031.80-1.60-5.18%35095166.46%
DKS240614C001925002024-06-13 3:14PM EDT192.5026.6026.0029.30-5.11-16.11%3511155.66%
DKS240614C001950002024-06-13 3:14PM EDT195.0024.4023.5026.80-7.84-24.32%4525144.82%
DKS240614C001975002024-06-13 3:09PM EDT197.5022.3021.8024.30+3.99+21.79%5679.69%
DKS240614C002000002024-06-13 3:14PM EDT200.0019.7018.5021.80+2.94+17.54%4021123.00%
DKS240614C002025002024-06-13 3:09PM EDT202.5017.2016.3019.30+3.56+26.10%138112.01%
DKS240614C002050002024-06-13 3:14PM EDT205.0014.4014.3016.80+2.81+24.25%431656.45%
DKS240614C002075002024-06-13 3:14PM EDT207.5012.2010.8014.30+4.70+62.67%402289.60%
DKS240614C002100002024-06-13 3:14PM EDT210.009.708.8011.80+4.20+76.36%411878.08%
DKS240614C002125002024-06-13 3:14PM EDT212.507.206.509.40+0.10+1.41%755868.16%
DKS240614C002150002024-06-13 3:37PM EDT215.004.804.106.70-1.00-17.24%1496551.73%
DKS240614C002175002024-06-13 3:40PM EDT217.502.252.353.90-3.09-57.87%206933.18%
DKS240614C002200002024-06-13 3:37PM EDT220.001.001.101.50-1.89-65.40%5311519.83%
DKS240614C002225002024-06-13 3:59PM EDT222.500.520.450.65-1.58-75.24%9712422.44%
DKS240614C002250002024-06-13 3:59PM EDT225.000.240.150.25-0.64-76.19%1412224.32%
DKS240614C002275002024-06-13 12:15PM EDT227.500.110.050.15-0.39-78.00%1715829.10%
DKS240614C002300002024-06-13 1:50PM EDT230.000.080.050.15-0.15-65.22%35136.52%
DKS240614C002325002024-06-12 10:16AM EDT232.500.110.050.300.00-19650.88%
DKS240614C002350002024-06-13 1:43PM EDT235.000.270.050.45-0.20-42.55%511556.06%
DKS240614C002375002024-06-11 12:01PM EDT237.500.100.050.150.00-506953.13%
DKS240614C002400002024-06-13 1:43PM EDT240.000.250.050.450.00-233870.02%
DKS240614C002425002024-06-11 1:37PM EDT242.500.050.000.500.00-62976.66%
DKS240614C002450002024-06-13 11:37AM EDT245.000.050.000.150.00-371467.97%
DKS240614C002500002024-06-13 11:44AM EDT250.000.050.000.150.00-1710178.91%
DKS240614C002525002024-06-07 10:34AM EDT252.500.050.000.150.00-202083.98%
DKS240614C002550002024-06-11 9:34AM EDT255.000.050.000.750.00-125126116.11%
DKS240614C002600002024-06-04 9:33AM EDT260.000.120.000.750.00-17128.13%
DKS240614C002700002024-06-03 9:32AM EDT270.000.100.000.750.00-22151.17%
DKS240614C002800002024-06-04 9:43AM EDT280.000.050.000.750.00-812172.56%
DKS240614C002850002024-06-04 3:31PM EDT285.000.050.000.750.00-12182.81%
DKS240614C002900002024-06-04 3:41PM EDT290.000.050.000.200.00-610159.38%
DKS240614C002950002024-06-04 3:36PM EDT295.000.050.000.200.00-9797167.58%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240614P001150002024-05-29 9:38AM EDT115.000.100.000.150.00--1347.66%
DKS240614P001350002024-05-21 10:39AM EDT135.000.250.000.750.00--20333.59%
DKS240614P001450002024-05-29 10:45AM EDT145.000.050.000.150.00--52232.03%
DKS240614P001500002024-06-03 11:14AM EDT150.000.050.000.150.00-345215.23%
DKS240614P001550002024-06-04 9:43AM EDT155.000.050.000.750.00-3385250.00%
DKS240614P001575002024-06-04 3:31PM EDT157.500.050.000.750.00-2727240.23%
DKS240614P001600002024-06-04 3:31PM EDT160.000.050.000.750.00-85100230.47%
DKS240614P001625002024-06-04 3:32PM EDT162.500.050.000.750.00-100100220.90%
DKS240614P001650002024-06-10 2:52PM EDT165.000.100.000.750.00-1318211.52%
DKS240614P001675002024-06-06 3:32PM EDT167.500.050.000.750.00-325202.15%
DKS240614P001700002024-06-06 3:47PM EDT170.000.060.000.750.00-49192.77%
DKS240614P001750002024-06-12 2:00PM EDT175.000.050.001.350.00-19195.90%
DKS240614P001775002024-06-11 9:55AM EDT177.500.050.000.200.00-139166133.98%
DKS240614P001800002024-06-12 2:00PM EDT180.000.160.000.050.00-1781106.25%
DKS240614P001850002024-06-11 11:59AM EDT185.000.050.000.300.00-747118.36%
DKS240614P001900002024-06-13 10:20AM EDT190.000.050.000.30-0.15-75.00%1042102.73%
DKS240614P001950002024-06-13 12:23PM EDT195.000.050.000.050.00-45967.97%
DKS240614P001975002024-06-13 10:09AM EDT197.500.050.000.05-0.05-50.00%211661.72%
DKS240614P002000002024-06-12 10:06AM EDT200.000.030.000.05-0.07-70.00%16555.08%
DKS240614P002025002024-06-13 2:27PM EDT202.500.050.000.05-0.05-50.00%18553.71%
DKS240614P002050002024-06-13 3:52PM EDT205.000.050.050.10-0.50-90.91%1822050.00%
DKS240614P002075002024-06-13 10:08AM EDT207.500.050.050.30-0.45-90.00%54150.20%
DKS240614P002100002024-06-13 12:53PM EDT210.000.150.050.20-0.02-11.76%619643.36%
DKS240614P002125002024-06-13 2:12PM EDT212.500.250.050.20+0.05+25.00%438134.96%
DKS240614P002150002024-06-13 1:30PM EDT215.000.350.200.35-0.10-22.22%324930.86%
DKS240614P002175002024-06-13 3:46PM EDT217.501.050.650.85+0.30+40.00%4510330.47%
DKS240614P002200002024-06-13 2:55PM EDT220.002.511.651.95+0.41+19.52%134132.96%
DKS240614P002225002024-06-13 3:46PM EDT222.504.103.204.20+0.20+5.13%56846.41%
DKS240614P002250002024-06-12 2:44PM EDT225.004.604.307.600.00-194275.49%
DKS240614P002275002024-06-05 1:35PM EDT227.5013.076.7010.000.00-2357.28%
DKS240614P002300002024-06-12 12:28PM EDT230.0012.009.4012.50+4.70+64.38%1770.07%